60,600$
12,24%
Echtzeit-Aktienkurs Nextracker
Bid:
Ask:
Aktienkurse zur Nextracker Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 54,20 | 61,12 | 53,77 | 60,58 | 12,21% | 6.047.849,00 |
14.08.2025 | 55,20 | 55,87 | 52,61 | 53,99 | -2,35% | 1.860.767,00 |
13.08.2025 | 55,00 | 56,86 | 54,67 | 55,29 | 1,45% | 2.562.984,00 |
12.08.2025 | 54,15 | 55,14 | 53,71 | 54,50 | 1,30% | 2.518.097,00 |
11.08.2025 | 56,59 | 57,29 | 53,63 | 53,80 | -4,29% | 1.729.670,00 |
08.08.2025 | 56,24 | 57,29 | 55,90 | 56,21 | 0,88% | 1.647.363,00 |
07.08.2025 | 55,77 | 57,13 | 55,50 | 55,72 | 2,01% | 1.592.929,00 |
06.08.2025 | 56,12 | 56,54 | 54,24 | 54,62 | -2,50% | 1.610.720,00 |
05.08.2025 | 56,79 | 57,28 | 56,00 | 56,02 | -0,51% | 1.514.257,00 |
04.08.2025 | 56,57 | 57,02 | 55,47 | 56,31 | -0,47% | 2.178.016,00 |
01.08.2025 | 57,56 | 58,32 | 56,56 | 56,57 | -2,88% | 2.221.850,00 |
31.07.2025 | 59,19 | 60,89 | 57,12 | 58,25 | -1,07% | 2.797.912,00 |
30.07.2025 | 62,55 | 62,80 | 58,00 | 58,88 | -9,33% | 8.067.058,00 |
29.07.2025 | 65,65 | 65,66 | 63,46 | 64,94 | -0,72% | 2.999.990,00 |
28.07.2025 | 65,18 | 65,61 | 64,08 | 65,41 | 1,36% | 2.557.525,00 |
25.07.2025 | 63,80 | 64,87 | 63,23 | 64,53 | 1,77% | 1.845.018,00 |
24.07.2025 | 63,14 | 64,13 | 62,70 | 63,41 | 0,73% | 1.692.964,00 |
23.07.2025 | 62,18 | 63,63 | 61,28 | 62,95 | 1,37% | 1.843.696,00 |
22.07.2025 | 61,55 | 63,00 | 60,60 | 62,10 | 0,93% | 1.629.784,00 |
21.07.2025 | 60,90 | 62,54 | 60,12 | 61,53 | 1,65% | 1.235.538,00 |
18.07.2025 | 60,55 | 61,20 | 59,78 | 60,53 | 0,08% | 1.920.204,00 |
17.07.2025 | 62,12 | 62,12 | 59,77 | 60,48 | -2,18% | 1.916.762,00 |
16.07.2025 | 63,12 | 63,64 | 61,01 | 61,83 | -1,75% | 1.574.118,00 |
15.07.2025 | 61,10 | 63,05 | 60,61 | 62,93 | 5,11% | 2.478.008,00 |
14.07.2025 | 60,49 | 62,25 | 59,06 | 59,87 | -2,97% | 2.487.232,00 |
11.07.2025 | 62,69 | 63,11 | 61,39 | 61,70 | -1,47% | 2.196.524,00 |
10.07.2025 | 64,23 | 64,50 | 62,47 | 62,62 | -2,03% | 2.033.803,00 |
09.07.2025 | 64,05 | 64,41 | 62,18 | 63,92 | -0,03% | 2.019.126,00 |
08.07.2025 | 65,16 | 65,86 | 62,72 | 63,94 | -3,78% | 3.087.040,00 |
07.07.2025 | 66,96 | 67,87 | 65,17 | 66,45 | 0,21% | 3.839.479,00 |
03.07.2025 | 63,07 | 66,54 | 63,07 | 66,31 | 8,63% | 2.919.996,00 |
02.07.2025 | 57,82 | 62,30 | 57,78 | 61,04 | 6,12% | 4.173.528,00 |
01.07.2025 | 53,93 | 58,46 | 52,83 | 57,52 | 5,75% | 4.847.445,00 |
30.06.2025 | 52,56 | 55,70 | 51,69 | 54,39 | -6,74% | 4.701.978,00 |
27.06.2025 | 58,61 | 58,86 | 57,71 | 58,32 | -0,44% | 2.219.698,00 |
26.06.2025 | 57,93 | 59,93 | 57,93 | 58,58 | 1,77% | 1.915.139,00 |
25.06.2025 | 57,32 | 57,99 | 56,41 | 57,56 | 0,52% | 1.748.547,00 |
24.06.2025 | 56,49 | 57,69 | 54,00 | 57,26 | 1,89% | 2.199.642,00 |
23.06.2025 | 57,38 | 57,94 | 55,87 | 56,20 | -2,46% | 2.917.548,00 |
20.06.2025 | 58,44 | 60,02 | 56,75 | 57,62 | -2,17% | 3.456.571,00 |
18.06.2025 | 59,75 | 60,42 | 58,23 | 58,90 | -1,47% | 2.352.798,00 |
17.06.2025 | 56,04 | 60,62 | 55,54 | 59,78 | -1,60% | 3.584.249,00 |
16.06.2025 | 60,63 | 61,00 | 58,84 | 60,75 | 0,07% | 1.843.598,00 |
13.06.2025 | 58,45 | 61,01 | 57,77 | 60,71 | 2,17% | 1.626.502,00 |
12.06.2025 | 59,36 | 60,17 | 58,82 | 59,42 | -1,21% | 1.297.679,00 |
11.06.2025 | 59,50 | 60,78 | 58,99 | 60,15 | 1,98% | 1.549.885,00 |
10.06.2025 | 59,83 | 59,90 | 58,20 | 58,98 | -0,07% | 1.375.945,00 |
09.06.2025 | 59,59 | 60,48 | 58,91 | 59,02 | 0,17% | 1.560.601,00 |
06.06.2025 | 58,14 | 59,52 | 57,49 | 58,92 | 2,19% | 1.483.027,00 |
05.06.2025 | 57,19 | 58,45 | 56,25 | 57,66 | 1,30% | 1.564.982,00 |
04.06.2025 | 58,39 | 58,57 | 56,64 | 56,92 | -1,83% | 1.348.119,00 |
03.06.2025 | 55,38 | 58,21 | 54,52 | 57,98 | 4,87% | 2.329.134,00 |
02.06.2025 | 56,30 | 57,38 | 54,20 | 55,29 | -2,47% | 1.542.925,00 |
30.05.2025 | 55,42 | 57,85 | 55,00 | 56,69 | 2,28% | 2.249.251,00 |
29.05.2025 | 55,71 | 56,48 | 55,33 | 55,43 | -0,33% | 1.309.725,00 |
28.05.2025 | 55,94 | 56,48 | 54,87 | 55,61 | -0,48% | 2.120.687,00 |
27.05.2025 | 56,93 | 57,39 | 55,17 | 55,88 | -0,30% | 2.228.383,00 |
23.05.2025 | 55,95 | 56,85 | 55,06 | 56,05 | 0,00% | 1.882.488,00 |
22.05.2025 | 53,86 | 56,69 | 52,00 | 56,05 | -3,13% | 6.806.048,00 |
21.05.2025 | 58,48 | 58,84 | 57,09 | 57,86 | -1,92% | 3.216.456,00 |
20.05.2025 | 58,43 | 60,19 | 58,35 | 58,99 | 1,11% | 2.387.216,00 |
19.05.2025 | 58,51 | 58,61 | 56,55 | 58,34 | -1,64% | 3.646.220,00 |
16.05.2025 | 60,17 | 61,60 | 58,14 | 59,31 | -3,70% | 4.316.010,00 |
15.05.2025 | 54,31 | 63,19 | 53,52 | 61,59 | 11,90% | 8.188.331,00 |
14.05.2025 | 52,71 | 55,77 | 52,33 | 55,04 | 1,76% | 5.026.604,00 |
13.05.2025 | 53,91 | 57,97 | 53,78 | 54,09 | 6,83% | 6.608.743,00 |
12.05.2025 | 50,08 | 51,12 | 48,63 | 50,63 | 8,79% | 4.307.513,00 |
09.05.2025 | 45,00 | 46,90 | 44,75 | 46,54 | 4,35% | 2.072.737,00 |
08.05.2025 | 44,23 | 45,25 | 43,68 | 44,60 | 1,90% | 2.493.317,00 |
07.05.2025 | 43,50 | 44,16 | 43,17 | 43,77 | 2,05% | 1.582.189,00 |
06.05.2025 | 41,77 | 43,86 | 41,25 | 42,89 | 4,30% | 2.358.044,00 |
05.05.2025 | 42,01 | 42,01 | 40,86 | 41,12 | -2,56% | 1.542.096,00 |
02.05.2025 | 42,60 | 42,99 | 42,03 | 42,20 | 0,79% | 1.115.412,00 |
01.05.2025 | 40,60 | 42,32 | 40,60 | 41,87 | 3,10% | 1.694.076,00 |
30.04.2025 | 41,70 | 41,70 | 37,16 | 40,61 | -5,71% | 3.637.629,00 |
29.04.2025 | 43,02 | 43,48 | 42,36 | 43,07 | -0,30% | 2.208.259,00 |
28.04.2025 | 43,98 | 44,07 | 42,69 | 43,20 | -1,03% | 1.407.719,00 |
25.04.2025 | 42,36 | 43,72 | 42,03 | 43,65 | 3,07% | 1.067.367,00 |
24.04.2025 | 40,92 | 42,64 | 40,63 | 42,35 | 5,53% | 1.624.998,00 |
23.04.2025 | 41,51 | 41,90 | 39,44 | 40,13 | -0,57% | 1.482.748,00 |
22.04.2025 | 39,63 | 41,74 | 39,16 | 40,36 | 2,75% | 2.028.574,00 |
21.04.2025 | 39,89 | 40,12 | 38,39 | 39,28 | -2,53% | 964.042,00 |
17.04.2025 | 39,72 | 40,61 | 39,32 | 40,30 | 1,46% | 1.220.204,00 |
16.04.2025 | 40,47 | 41,12 | 39,11 | 39,72 | -2,10% | 1.192.149,00 |
15.04.2025 | 40,46 | 41,28 | 40,12 | 40,57 | -0,39% | 1.445.566,00 |
14.04.2025 | 39,91 | 41,15 | 39,13 | 40,73 | 3,82% | 1.629.553,00 |
11.04.2025 | 37,66 | 39,56 | 36,78 | 39,23 | 3,89% | 1.660.899,00 |
10.04.2025 | 38,84 | 38,86 | 36,15 | 37,76 | -3,75% | 1.810.754,00 |
09.04.2025 | 36,28 | 39,81 | 36,10 | 39,23 | 6,00% | 2.759.996,00 |
08.04.2025 | 38,87 | 39,57 | 36,40 | 37,01 | -2,32% | 2.086.820,00 |
07.04.2025 | 37,40 | 41,46 | 36,24 | 37,89 | -2,90% | 3.256.747,00 |
04.04.2025 | 38,40 | 39,71 | 37,82 | 39,02 | -3,42% | 2.100.122,00 |
03.04.2025 | 41,18 | 42,30 | 40,03 | 40,40 | -7,21% | 2.299.431,00 |
02.04.2025 | 42,43 | 43,83 | 42,00 | 43,54 | 1,14% | 1.392.186,00 |
01.04.2025 | 42,32 | 43,25 | 41,51 | 43,05 | 2,04% | 1.435.334,00 |
31.03.2025 | 42,47 | 42,64 | 40,50 | 42,19 | -2,22% | 1.683.588,00 |
28.03.2025 | 42,62 | 43,24 | 41,80 | 43,15 | 0,94% | 1.407.539,00 |
27.03.2025 | 43,37 | 43,85 | 42,68 | 42,75 | -2,11% | 1.027.924,00 |
26.03.2025 | 45,20 | 45,49 | 43,22 | 43,67 | -3,41% | 1.267.750,00 |
25.03.2025 | 45,93 | 46,90 | 44,97 | 45,21 | 0,02% | 1.780.337,00 |