42,000$
-4,59%
Echtzeit-Aktienkurs Nextracker
Bid:
Ask:
Aktienkurse zur Nextracker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 44,12 | 44,19 | 42,27 | 42,41 | -3,66% | 2.314.540,00 |
| 28.02.2025 | 44,59 | 44,70 | 42,00 | 44,02 | -2,22% | 3.698.769,00 |
| 27.02.2025 | 47,84 | 48,05 | 44,95 | 45,02 | -5,06% | 1.671.198,00 |
| 26.02.2025 | 47,58 | 48,45 | 47,05 | 47,42 | 1,87% | 1.246.583,00 |
| 25.02.2025 | 46,27 | 47,65 | 45,91 | 46,55 | -0,32% | 1.609.681,00 |
| 24.02.2025 | 46,40 | 47,66 | 45,50 | 46,70 | 1,26% | 1.772.454,00 |
| 21.02.2025 | 48,03 | 48,92 | 45,77 | 46,12 | -4,75% | 1.833.319,00 |
| 20.02.2025 | 48,52 | 48,67 | 47,23 | 48,42 | -0,39% | 1.891.503,00 |
| 19.02.2025 | 48,87 | 49,97 | 48,05 | 48,61 | 0,66% | 2.804.047,00 |
| 18.02.2025 | 47,85 | 48,72 | 47,33 | 48,29 | 2,09% | 2.115.142,00 |
| 14.02.2025 | 46,25 | 47,75 | 46,25 | 47,30 | 3,03% | 2.196.858,00 |
| 13.02.2025 | 46,26 | 46,55 | 44,97 | 45,91 | 1,32% | 2.515.835,00 |
| 12.02.2025 | 44,45 | 45,74 | 43,75 | 45,31 | 0,42% | 2.048.006,00 |
| 11.02.2025 | 45,40 | 46,30 | 44,81 | 45,12 | -1,78% | 2.180.259,00 |
| 10.02.2025 | 46,12 | 46,90 | 45,20 | 45,94 | -0,39% | 2.885.307,00 |
| 07.02.2025 | 47,61 | 48,02 | 45,77 | 46,12 | -3,13% | 3.084.874,00 |
| 06.02.2025 | 47,36 | 48,05 | 46,87 | 47,61 | 1,54% | 3.417.993,00 |
| 05.02.2025 | 48,59 | 48,95 | 46,63 | 46,89 | -5,75% | 6.172.149,00 |
| 04.02.2025 | 48,82 | 50,34 | 47,66 | 49,75 | 2,37% | 2.268.345,00 |
| 03.02.2025 | 48,32 | 49,43 | 47,75 | 48,60 | -3,61% | 2.571.060,00 |
| 31.01.2025 | 51,13 | 52,14 | 50,40 | 50,42 | -0,41% | 2.389.828,00 |
| 30.01.2025 | 50,03 | 52,27 | 48,65 | 50,63 | 2,82% | 4.578.244,00 |
| 29.01.2025 | 49,90 | 49,99 | 46,43 | 49,24 | 24,28% | 11.850.759,00 |
| 28.01.2025 | 40,12 | 40,82 | 38,87 | 39,62 | -0,03% | 4.786.209,00 |
| 27.01.2025 | 40,88 | 41,19 | 39,49 | 39,63 | -3,34% | 2.829.716,00 |
| 24.01.2025 | 41,58 | 41,93 | 40,62 | 41,00 | -2,12% | 3.382.499,00 |
| 23.01.2025 | 40,80 | 42,20 | 39,85 | 41,89 | 1,67% | 3.113.305,00 |
| 22.01.2025 | 42,45 | 42,84 | 40,89 | 41,20 | -3,01% | 3.311.636,00 |
| 21.01.2025 | 44,44 | 44,44 | 41,46 | 42,48 | -3,87% | 2.586.665,00 |
| 17.01.2025 | 46,07 | 46,52 | 43,64 | 44,19 | -2,39% | 2.189.411,00 |
| 16.01.2025 | 43,56 | 45,33 | 43,34 | 45,27 | 5,94% | 2.299.527,00 |
| 15.01.2025 | 44,00 | 44,57 | 42,25 | 42,73 | 0,90% | 2.537.553,00 |
| 14.01.2025 | 41,98 | 43,10 | 41,18 | 42,35 | 3,67% | 2.788.482,00 |
| 13.01.2025 | 40,40 | 41,18 | 38,61 | 40,85 | -0,61% | 2.188.589,00 |
| 10.01.2025 | 40,84 | 41,97 | 40,61 | 41,10 | -3,36% | 2.409.290,00 |
| 08.01.2025 | 42,22 | 42,89 | 41,53 | 42,53 | -3,16% | 2.803.494,00 |
| 07.01.2025 | 40,75 | 44,56 | 40,74 | 43,92 | 7,89% | 4.504.827,00 |
| 06.01.2025 | 40,75 | 42,92 | 40,46 | 40,71 | 2,73% | 2.970.430,00 |
| 03.01.2025 | 39,59 | 40,52 | 39,31 | 39,63 | 0,33% | 1.973.662,00 |
| 02.01.2025 | 37,39 | 40,22 | 37,16 | 39,50 | 8,13% | 2.617.199,00 |
| 31.12.2024 | 37,21 | 37,88 | 36,47 | 36,53 | -1,19% | 2.416.524,00 |
| 30.12.2024 | 36,78 | 37,25 | 36,16 | 36,97 | -0,70% | 1.450.438,00 |
| 27.12.2024 | 36,62 | 37,50 | 36,47 | 37,23 | 0,70% | 1.242.579,00 |
| 26.12.2024 | 36,30 | 37,07 | 36,16 | 36,97 | 0,63% | 1.176.443,00 |
| 24.12.2024 | 36,73 | 36,97 | 35,95 | 36,74 | 0,93% | 670.086,00 |
| 23.12.2024 | 35,25 | 36,50 | 35,25 | 36,40 | 3,56% | 1.673.891,00 |
| 20.12.2024 | 33,40 | 36,15 | 33,29 | 35,15 | 3,87% | 7.307.082,00 |
| 19.12.2024 | 34,98 | 35,41 | 33,76 | 33,84 | -3,29% | 2.039.531,00 |
| 18.12.2024 | 35,86 | 37,29 | 34,56 | 34,99 | -2,04% | 2.009.742,00 |
| 17.12.2024 | 35,00 | 36,80 | 35,00 | 35,72 | 0,51% | 1.763.008,00 |
| 16.12.2024 | 36,00 | 36,47 | 35,42 | 35,54 | 0,20% | 1.945.912,00 |
| 13.12.2024 | 35,00 | 35,72 | 34,54 | 35,47 | 0,74% | 1.411.073,00 |
| 12.12.2024 | 36,25 | 36,70 | 35,15 | 35,21 | -3,88% | 1.650.729,00 |
| 11.12.2024 | 37,48 | 37,81 | 35,40 | 36,63 | -0,87% | 1.749.252,00 |
| 10.12.2024 | 37,94 | 37,94 | 36,37 | 36,95 | -3,65% | 1.782.576,00 |
| 09.12.2024 | 36,86 | 39,53 | 36,73 | 38,35 | 5,68% | 2.265.316,00 |
| 06.12.2024 | 36,62 | 37,14 | 36,04 | 36,29 | -0,36% | 1.517.836,00 |
| 05.12.2024 | 38,08 | 38,56 | 36,40 | 36,42 | -4,73% | 2.462.176,00 |
| 04.12.2024 | 39,16 | 39,71 | 37,70 | 38,23 | -2,32% | 2.178.388,00 |
| 03.12.2024 | 39,58 | 40,03 | 38,53 | 39,14 | -1,88% | 2.055.366,00 |
| 02.12.2024 | 38,85 | 40,26 | 38,52 | 39,89 | 4,53% | 1.765.780,00 |
| 29.11.2024 | 39,58 | 39,91 | 38,12 | 38,16 | -3,90% | 1.483.574,00 |
| 27.11.2024 | 39,09 | 40,39 | 38,87 | 39,71 | 2,16% | 1.187.776,00 |
| 26.11.2024 | 39,73 | 39,99 | 38,41 | 38,87 | -3,79% | 1.676.799,00 |
| 25.11.2024 | 39,80 | 41,42 | 39,30 | 40,40 | 3,99% | 2.422.168,00 |
| 22.11.2024 | 37,40 | 39,00 | 37,40 | 38,85 | 3,82% | 1.820.817,00 |
| 21.11.2024 | 37,56 | 38,14 | 37,28 | 37,42 | -0,45% | 234.572,00 |
| 20.11.2024 | 36,56 | 37,68 | 36,51 | 37,59 | 3,27% | 1.737.561,00 |
| 19.11.2024 | 37,35 | 37,86 | 36,34 | 36,40 | -2,75% | 1.714.756,00 |
| 18.11.2024 | 36,33 | 37,80 | 35,86 | 37,43 | 1,71% | 2.116.759,00 |
| 15.11.2024 | 39,98 | 40,18 | 36,44 | 36,80 | -7,44% | 3.024.145,00 |
| 14.11.2024 | 37,10 | 40,33 | 36,56 | 39,76 | 6,65% | 3.359.422,00 |
| 13.11.2024 | 38,10 | 39,30 | 37,22 | 37,28 | -2,36% | 1.952.033,00 |
| 12.11.2024 | 38,60 | 39,11 | 37,49 | 38,18 | -3,54% | 2.480.642,00 |
| 11.11.2024 | 40,19 | 40,44 | 38,87 | 39,58 | -1,40% | 2.304.185,00 |
| 08.11.2024 | 40,44 | 41,76 | 39,75 | 40,14 | -2,93% | 2.897.802,00 |
| 07.11.2024 | 41,89 | 41,96 | 39,65 | 41,35 | -0,67% | 3.361.261,00 |
| 06.11.2024 | 39,00 | 42,46 | 37,75 | 41,63 | -5,58% | 9.401.516,00 |
| 05.11.2024 | 41,10 | 44,24 | 40,90 | 44,09 | 5,08% | 3.022.749,00 |
| 04.11.2024 | 40,60 | 43,60 | 40,53 | 41,96 | 5,93% | 4.760.713,00 |
| 01.11.2024 | 39,59 | 40,37 | 38,21 | 39,61 | -0,53% | 4.577.277,00 |
| 31.10.2024 | 38,88 | 41,00 | 36,39 | 39,82 | 24,55% | 10.332.410,00 |
| 30.10.2024 | 31,58 | 32,93 | 31,18 | 31,97 | -1,11% | 5.568.592,00 |
| 29.10.2024 | 32,05 | 32,49 | 31,50 | 32,33 | -0,71% | 2.199.828,00 |
| 28.10.2024 | 32,10 | 32,88 | 31,99 | 32,56 | 3,50% | 2.358.514,00 |
| 25.10.2024 | 31,48 | 32,18 | 31,24 | 31,46 | 0,54% | 2.033.640,00 |
| 24.10.2024 | 31,26 | 31,81 | 30,93 | 31,29 | -0,41% | 2.217.263,00 |
| 23.10.2024 | 31,55 | 32,20 | 31,17 | 31,42 | -1,95% | 2.874.218,00 |
| 22.10.2024 | 32,60 | 32,62 | 31,81 | 32,05 | -1,70% | 2.523.716,00 |
| 21.10.2024 | 33,33 | 33,58 | 31,79 | 32,60 | -2,74% | 2.454.507,00 |
| 18.10.2024 | 33,78 | 34,01 | 33,13 | 33,52 | -0,15% | 1.836.520,00 |
| 17.10.2024 | 35,11 | 35,14 | 33,54 | 33,57 | -4,20% | 2.236.848,00 |
| 16.10.2024 | 34,46 | 35,45 | 34,46 | 35,04 | 2,46% | 2.286.076,00 |
| 15.10.2024 | 34,85 | 35,11 | 34,07 | 34,20 | -2,92% | 2.094.800,00 |
| 14.10.2024 | 35,50 | 35,55 | 34,61 | 35,23 | -1,15% | 1.459.302,00 |
| 11.10.2024 | 33,84 | 35,70 | 33,75 | 35,64 | 4,95% | 2.157.167,00 |
| 10.10.2024 | 34,63 | 34,77 | 33,54 | 33,96 | -3,63% | 2.673.568,00 |
| 09.10.2024 | 35,02 | 35,87 | 34,85 | 35,24 | 0,31% | 1.693.191,00 |
| 08.10.2024 | 35,52 | 35,64 | 34,90 | 35,13 | -2,34% | 2.259.638,00 |
| 07.10.2024 | 36,50 | 36,54 | 35,43 | 35,97 | -1,69% | 1.985.400,00 |