34,590$
-4,08%
Echtzeit-Aktienkurs Nextracker
Bid:
Ask:
Aktienkurse zur Nextracker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,86 | 36,27 | 34,18 | 34,60 | -4,00% | 4.255.606,00 |
| 05.09.2024 | 37,47 | 37,53 | 36,00 | 36,04 | -3,79% | 2.047.583,00 |
| 04.09.2024 | 37,11 | 37,93 | 36,68 | 37,46 | 0,62% | 2.190.002,00 |
| 03.09.2024 | 40,14 | 40,57 | 37,13 | 37,23 | -8,46% | 4.010.982,00 |
| 30.08.2024 | 40,83 | 41,21 | 40,13 | 40,67 | 0,25% | 2.174.709,00 |
| 29.08.2024 | 40,27 | 41,23 | 40,11 | 40,57 | 0,82% | 1.735.401,00 |
| 28.08.2024 | 41,07 | 41,50 | 39,76 | 40,24 | -2,16% | 1.796.593,00 |
| 27.08.2024 | 41,70 | 42,38 | 41,11 | 41,13 | -2,56% | 2.114.817,00 |
| 26.08.2024 | 42,51 | 43,49 | 42,04 | 42,21 | 0,24% | 2.748.769,00 |
| 23.08.2024 | 39,84 | 42,23 | 39,73 | 42,11 | 6,77% | 1.977.600,00 |
| 22.08.2024 | 40,43 | 40,78 | 39,27 | 39,44 | -1,60% | 1.148.004,00 |
| 21.08.2024 | 40,00 | 40,20 | 39,21 | 40,08 | 1,21% | 1.375.332,00 |
| 20.08.2024 | 40,05 | 40,81 | 38,87 | 39,60 | -1,69% | 2.209.255,00 |
| 19.08.2024 | 39,08 | 40,54 | 39,05 | 40,28 | 3,44% | 2.664.699,00 |
| 16.08.2024 | 38,58 | 39,39 | 38,30 | 38,94 | 0,10% | 2.729.760,00 |
| 15.08.2024 | 39,13 | 39,54 | 38,27 | 38,90 | 1,67% | 3.327.692,00 |
| 14.08.2024 | 39,09 | 39,21 | 37,97 | 38,26 | -2,17% | 3.080.429,00 |
| 13.08.2024 | 39,46 | 39,57 | 38,55 | 39,11 | 0,33% | 3.453.989,00 |
| 12.08.2024 | 39,60 | 39,97 | 38,79 | 38,98 | -2,01% | 2.223.299,00 |
| 09.08.2024 | 40,00 | 40,58 | 38,30 | 39,78 | -1,02% | 3.399.853,00 |
| 08.08.2024 | 40,14 | 40,97 | 39,34 | 40,19 | 0,90% | 3.078.794,00 |
| 07.08.2024 | 41,06 | 42,27 | 39,60 | 39,83 | -0,52% | 4.327.927,00 |
| 06.08.2024 | 40,34 | 40,70 | 39,12 | 40,04 | 0,58% | 3.358.772,00 |
| 05.08.2024 | 39,06 | 41,28 | 38,13 | 39,81 | -5,17% | 5.168.959,00 |
| 02.08.2024 | 43,40 | 43,84 | 38,85 | 41,98 | -10,36% | 8.965.076,00 |
| 01.08.2024 | 49,84 | 49,94 | 46,21 | 46,83 | -4,70% | 3.863.056,00 |
| 31.07.2024 | 47,94 | 50,08 | 47,27 | 49,14 | 4,82% | 2.585.175,00 |
| 30.07.2024 | 47,20 | 48,30 | 45,95 | 46,88 | 0,00% | 2.581.486,00 |
| 29.07.2024 | 47,22 | 47,47 | 45,50 | 46,88 | -0,85% | 2.400.471,00 |
| 26.07.2024 | 47,10 | 48,25 | 46,48 | 47,28 | 2,01% | 1.671.294,00 |
| 25.07.2024 | 46,51 | 47,32 | 45,62 | 46,35 | -0,98% | 2.176.172,00 |
| 24.07.2024 | 47,00 | 48,58 | 46,67 | 46,81 | -0,70% | 2.373.687,00 |
| 23.07.2024 | 47,27 | 47,62 | 46,54 | 47,14 | -0,59% | 2.198.446,00 |
| 22.07.2024 | 49,08 | 49,46 | 47,03 | 47,42 | -0,92% | 2.912.940,00 |
| 19.07.2024 | 47,45 | 48,69 | 46,82 | 47,86 | 1,03% | 2.271.232,00 |
| 18.07.2024 | 47,20 | 49,46 | 47,05 | 47,37 | 0,45% | 2.748.451,00 |
| 17.07.2024 | 47,27 | 48,56 | 46,68 | 47,16 | -1,93% | 3.026.858,00 |
| 16.07.2024 | 48,52 | 49,41 | 47,53 | 48,09 | 0,67% | 3.003.692,00 |
| 15.07.2024 | 49,19 | 49,99 | 47,25 | 47,77 | -7,71% | 3.637.558,00 |
| 12.07.2024 | 51,66 | 53,40 | 51,59 | 51,76 | 1,05% | 3.402.242,00 |
| 11.07.2024 | 50,00 | 51,29 | 49,26 | 51,22 | 5,56% | 3.028.493,00 |
| 10.07.2024 | 49,03 | 49,42 | 47,65 | 48,52 | 0,41% | 2.084.885,00 |
| 09.07.2024 | 47,99 | 48,67 | 47,62 | 48,32 | 0,71% | 2.715.788,00 |
| 08.07.2024 | 46,91 | 48,41 | 46,76 | 47,98 | 3,85% | 3.058.971,00 |
| 05.07.2024 | 47,37 | 48,14 | 46,16 | 46,20 | -2,47% | 2.411.229,00 |
| 03.07.2024 | 46,45 | 47,85 | 46,09 | 47,37 | 4,52% | 3.608.073,00 |
| 02.07.2024 | 46,01 | 47,30 | 44,52 | 45,32 | -1,73% | 3.852.049,00 |
| 01.07.2024 | 46,96 | 47,36 | 46,06 | 46,12 | -1,62% | 3.673.443,00 |
| 28.06.2024 | 49,30 | 50,22 | 46,48 | 46,88 | -4,58% | 8.626.097,00 |
| 27.06.2024 | 46,40 | 49,52 | 46,25 | 49,13 | 5,45% | 5.730.531,00 |
| 26.06.2024 | 49,28 | 49,54 | 46,39 | 46,59 | -6,14% | 5.156.763,00 |
| 25.06.2024 | 51,70 | 51,70 | 48,79 | 49,64 | -4,23% | 4.212.135,00 |
| 24.06.2024 | 54,34 | 54,92 | 51,81 | 51,83 | -5,40% | 3.806.710,00 |
| 21.06.2024 | 56,89 | 57,11 | 53,89 | 54,79 | -3,37% | 21.267.241,00 |
| 20.06.2024 | 57,53 | 58,00 | 56,29 | 56,70 | -2,21% | 3.207.937,00 |
| 18.06.2024 | 57,78 | 58,79 | 57,31 | 57,98 | 0,24% | 2.846.767,00 |
| 17.06.2024 | 59,24 | 60,42 | 56,37 | 57,84 | -2,38% | 3.523.270,00 |
| 14.06.2024 | 59,39 | 60,37 | 58,50 | 59,25 | -2,11% | 2.270.621,00 |
| 13.06.2024 | 60,82 | 62,31 | 59,28 | 60,53 | 0,41% | 3.075.828,00 |
| 12.06.2024 | 60,35 | 62,27 | 60,14 | 60,28 | 2,31% | 4.272.246,00 |
| 11.06.2024 | 57,75 | 59,12 | 57,50 | 58,92 | 1,48% | 3.664.440,00 |
| 10.06.2024 | 57,86 | 59,62 | 56,00 | 58,06 | 4,33% | 5.971.322,00 |
| 07.06.2024 | 54,59 | 56,31 | 53,40 | 55,65 | -0,29% | 3.909.100,00 |
| 06.06.2024 | 56,23 | 56,87 | 55,20 | 55,81 | -0,91% | 1.638.916,00 |
| 05.06.2024 | 54,29 | 56,60 | 54,03 | 56,32 | 4,68% | 2.701.652,00 |
| 04.06.2024 | 54,18 | 55,74 | 53,67 | 53,80 | -0,90% | 2.181.781,00 |
| 03.06.2024 | 55,97 | 57,47 | 54,02 | 54,29 | -1,60% | 2.089.429,00 |
| 31.05.2024 | 57,39 | 58,38 | 52,98 | 55,17 | -2,61% | 3.277.156,00 |
| 30.05.2024 | 56,09 | 56,92 | 55,33 | 56,65 | 0,60% | 1.898.789,00 |
| 29.05.2024 | 54,40 | 58,49 | 54,11 | 56,31 | 1,81% | 3.735.185,00 |
| 28.05.2024 | 57,00 | 57,05 | 55,15 | 55,31 | -2,57% | 3.783.577,00 |
| 24.05.2024 | 52,27 | 56,94 | 51,25 | 56,77 | 10,62% | 5.365.055,00 |
| 23.05.2024 | 52,67 | 53,35 | 50,60 | 51,32 | -3,97% | 5.157.280,00 |
| 22.05.2024 | 46,79 | 53,81 | 46,75 | 53,44 | 13,58% | 7.090.577,00 |
| 21.05.2024 | 44,04 | 47,20 | 44,04 | 47,05 | 5,97% | 3.195.498,00 |
| 20.05.2024 | 44,00 | 44,46 | 43,22 | 44,40 | 0,45% | 2.984.798,00 |
| 17.05.2024 | 43,85 | 45,32 | 43,32 | 44,20 | 0,89% | 3.887.480,00 |
| 16.05.2024 | 46,23 | 47,39 | 43,24 | 43,81 | -4,72% | 6.053.596,00 |
| 15.05.2024 | 49,00 | 49,24 | 45,01 | 45,98 | 6,91% | 12.442.819,00 |
| 14.05.2024 | 43,79 | 44,09 | 42,40 | 43,01 | -0,14% | 6.043.494,00 |
| 13.05.2024 | 42,76 | 44,83 | 42,76 | 43,07 | 1,94% | 3.833.918,00 |
| 10.05.2024 | 44,70 | 45,52 | 42,09 | 42,25 | -2,20% | 3.358.887,00 |
| 09.05.2024 | 43,67 | 44,10 | 42,69 | 43,20 | -1,21% | 3.395.117,00 |
| 08.05.2024 | 45,20 | 45,33 | 42,14 | 43,73 | -4,98% | 5.723.013,00 |
| 07.05.2024 | 47,08 | 47,73 | 45,98 | 46,02 | -1,86% | 2.367.642,00 |
| 06.05.2024 | 46,20 | 47,39 | 45,78 | 46,89 | 1,71% | 1.852.837,00 |
| 03.05.2024 | 45,21 | 46,90 | 45,21 | 46,10 | 5,54% | 2.192.362,00 |
| 02.05.2024 | 44,29 | 44,50 | 42,99 | 43,68 | 1,89% | 3.303.597,00 |
| 01.05.2024 | 42,92 | 44,39 | 42,50 | 42,87 | 0,19% | 3.492.355,00 |
| 30.04.2024 | 43,37 | 43,98 | 42,61 | 42,79 | -2,99% | 2.120.519,00 |
| 29.04.2024 | 44,16 | 45,21 | 43,84 | 44,11 | 0,80% | 2.329.345,00 |
| 26.04.2024 | 42,42 | 44,65 | 42,11 | 43,76 | 1,81% | 2.319.625,00 |
| 25.04.2024 | 43,06 | 43,68 | 42,02 | 42,98 | -2,12% | 2.943.291,00 |
| 24.04.2024 | 44,60 | 45,86 | 43,19 | 43,91 | -1,15% | 2.791.725,00 |
| 23.04.2024 | 44,00 | 46,08 | 43,51 | 44,42 | 0,95% | 2.590.129,00 |
| 22.04.2024 | 44,33 | 44,73 | 43,35 | 44,00 | 0,00% | 2.224.490,00 |
| 19.04.2024 | 44,24 | 44,83 | 43,47 | 44,00 | -1,19% | 5.035.984,00 |
| 18.04.2024 | 44,95 | 45,26 | 44,10 | 44,53 | -0,51% | 3.415.651,00 |
| 17.04.2024 | 43,96 | 45,15 | 43,53 | 44,76 | 2,45% | 3.987.633,00 |
| 16.04.2024 | 44,47 | 44,61 | 43,08 | 43,69 | -2,54% | 4.551.822,00 |