46,510$
4,28%
Echtzeit-Aktienkurs Nextracker
Bid:
Ask:
Aktienkurse zur Nextracker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,10 | 46,90 | 44,95 | 46,51 | 4,28% | 142.728,00 |
| 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 |
| 24.03.2025 | 45,06 | 46,66 | 44,68 | 45,20 | 2,10% | 1.385.811,00 |
| 21.03.2025 | 44,17 | 44,84 | 43,65 | 44,27 | -1,56% | 3.499.360,00 |
| 20.03.2025 | 44,73 | 45,60 | 44,08 | 44,97 | -0,44% | 953.731,00 |
| 19.03.2025 | 44,32 | 45,29 | 43,45 | 45,17 | 1,55% | 1.272.159,00 |
| 18.03.2025 | 45,66 | 45,68 | 43,88 | 44,48 | -3,09% | 1.208.959,00 |
| 17.03.2025 | 44,66 | 45,95 | 44,10 | 45,90 | 3,59% | 1.499.148,00 |
| 14.03.2025 | 45,93 | 46,14 | 43,84 | 44,31 | -1,88% | 2.681.898,00 |
| 13.03.2025 | 44,22 | 45,29 | 43,59 | 45,16 | 1,90% | 1.886.806,00 |
| 12.03.2025 | 45,52 | 45,66 | 43,91 | 44,32 | -1,38% | 1.968.030,00 |
| 11.03.2025 | 42,32 | 45,32 | 42,14 | 44,94 | 7,72% | 3.119.730,00 |
| 10.03.2025 | 41,04 | 42,48 | 40,21 | 41,72 | 0,38% | 2.635.737,00 |
| 07.03.2025 | 41,39 | 42,44 | 40,55 | 41,56 | -1,26% | 2.365.477,00 |
| 06.03.2025 | 41,93 | 42,92 | 41,33 | 42,09 | -1,66% | 1.732.050,00 |
| 05.03.2025 | 43,09 | 43,27 | 41,94 | 42,80 | -0,67% | 1.508.522,00 |
| 04.03.2025 | 41,05 | 43,97 | 40,20 | 43,09 | 1,60% | 3.214.072,00 |
| 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 |