Nextracker
[WKN: A3D5CW | ISIN: US65290E1010]
Aktienkurse
35,150$ 3,87%
Echtzeit-Aktienkurs Nextracker
Bid: Ask:

Aktienkurse zur Nextracker Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 33,40 36,15 33,29 35,15 3,87% 6.207.083,00
19.12.2024 34,98 35,41 33,76 33,84 -3,26% 1.976.621,00
18.12.2024 35,86 37,29 34,56 34,98 -2,07% 2.007.632,00
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% 1.410.832,00
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% 1.781.192,00
09.12.2024 36,86 39,53 36,73 38,35 5,68% 2.264.944,00
06.12.2024 36,62 37,14 36,04 36,29 -0,36% 1.516.468,00
05.12.2024 38,08 38,56 36,40 36,42 -4,73% 2.374.785,00
04.12.2024 39,16 39,71 37,70 38,23 -2,32% 2.163.201,00
03.12.2024 39,58 40,03 38,53 39,14 -1,88% 1.837.004,00
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% 1.483.365,00
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% 1.676.031,00
25.11.2024 39,80 41,42 39,30 40,40 3,99% 2.380.437,00
22.11.2024 37,40 39,00 37,40 38,85 3,35% 1.780.268,00
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% 1.712.243,00
18.11.2024 36,33 37,80 35,86 37,43 1,71% 2.115.373,00
15.11.2024 39,98 40,18 36,44 36,80 -7,44% 3.016.526,00
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 -1,37% 2.304.185,00
08.11.2024 40,44 41,76 39,75 40,13 -2,95% 2.494.141,00
07.11.2024 41,89 41,96 39,65 41,35 -0,67% 3.328.443,00
06.11.2024 39,00 42,46 37,75 41,63 -5,58% 9.031.985,00
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% 4.505.845,00
01.11.2024 39,59 40,37 38,21 39,61 -0,53% 4.310.920,00
31.10.2024 38,88 41,00 36,39 39,82 24,48% 9.732.971,00
30.10.2024 31,58 32,93 31,18 31,99 -1,08% 4.748.413,00
29.10.2024 32,05 32,49 31,50 32,34 -0,68% 1.951.532,00
28.10.2024 32,10 32,88 31,99 32,56 3,50% 2.292.725,00
25.10.2024 31,48 32,18 31,24 31,46 0,54% 2.032.444,00
24.10.2024 31,26 31,81 30,93 31,29 -0,41% 2.216.605,00
23.10.2024 31,55 32,20 31,17 31,42 -1,95% 2.868.643,00
22.10.2024 32,60 32,62 31,81 32,05 -1,70% 2.417.467,00
21.10.2024 33,33 33,58 31,79 32,60 -2,74% 2.444.329,00
18.10.2024 33,78 34,01 33,13 33,52 -0,15% 1.803.021,00
17.10.2024 35,11 35,15 33,54 33,57 -4,20% 2.226.007,00
16.10.2024 34,46 35,45 34,46 35,04 2,43% 2.284.426,00
15.10.2024 34,85 35,11 34,07 34,21 -2,90% 1.388.906,00
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% 2.122.530,00
10.10.2024 34,63 34,77 33,54 33,96 -3,63% 2.669.385,00
09.10.2024 35,02 35,87 34,85 35,24 0,31% 1.682.933,00
08.10.2024 35,52 35,64 34,90 35,13 -2,31% 2.257.317,00
07.10.2024 36,50 36,55 35,43 35,96 -1,72% 1.803.275,00
04.10.2024 37,39 37,45 36,36 36,59 0,66% 1.973.663,00
03.10.2024 35,94 36,68 35,69 36,35 0,64% 1.414.489,00
02.10.2024 37,43 37,64 35,93 36,12 -5,07% 2.566.209,00
01.10.2024 37,24 38,64 35,91 38,05 1,55% 4.505.385,00
30.09.2024 38,22 38,47 37,18 37,47 -3,68% 1.973.437,00
27.09.2024 38,15 39,09 38,08 38,90 3,57% 1.939.934,00
26.09.2024 37,69 38,71 37,35 37,56 3,16% 1.720.688,00
25.09.2024 36,75 37,18 36,24 36,41 -0,87% 1.990.389,00
24.09.2024 37,44 37,50 36,22 36,73 -0,33% 1.964.636,00
23.09.2024 36,85 37,71 36,54 36,85 0,44% 2.214.143,00
20.09.2024 36,36 36,95 35,86 36,69 0,63% 5.414.174,00
19.09.2024 38,49 38,49 36,16 36,46 -1,06% 3.711.779,00
18.09.2024 37,34 38,83 36,71 36,85 -1,31% 3.420.538,00
17.09.2024 37,40 38,12 36,83 37,34 0,86% 2.625.461,00
16.09.2024 37,49 38,42 36,71 37,02 -1,73% 2.953.187,00
13.09.2024 36,28 37,69 36,23 37,67 4,96% 2.968.478,00
12.09.2024 35,90 36,17 34,57 35,89 0,28% 2.475.856,00
11.09.2024 34,78 36,18 34,58 35,79 8,19% 5.629.556,00
10.09.2024 33,80 33,89 32,65 33,08 -2,13% 4.135.451,00
09.09.2024 35,05 35,15 33,72 33,80 -2,26% 4.335.603,00
06.09.2024 35,86 36,27 34,18 34,58 -4,10% 3.974.006,00
05.09.2024 37,47 37,53 36,00 36,06 -3,74% 1.895.958,00
04.09.2024 37,11 37,93 36,68 37,46 0,62% 2.189.416,00
03.09.2024 40,14 40,57 37,13 37,23 -8,46% 3.134.359,00
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% 1.734.988,00
28.08.2024 41,07 41,50 39,76 40,24 -2,16% 1.756.352,00
27.08.2024 41,70 42,38 41,11 41,13 -2,60% 2.112.596,00
26.08.2024 42,51 43,49 42,04 42,23 0,28% 2.538.666,00
23.08.2024 39,84 42,23 39,73 42,11 6,72% 1.923.197,00
22.08.2024 40,43 40,78 39,27 39,46 -1,55% 1.022.121,00
21.08.2024 40,00 40,20 39,21 40,08 1,21% 1.359.198,00
20.08.2024 40,05 40,81 38,87 39,60 -1,69% 2.207.018,00
19.08.2024 39,08 40,54 39,05 40,28 3,44% 2.651.128,00
16.08.2024 38,58 39,39 38,30 38,94 0,15% 2.729.193,00
15.08.2024 39,13 39,54 38,27 38,88 1,62% 3.091.346,00
14.08.2024 39,09 39,21 37,97 38,26 -2,17% 2.985.001,00
13.08.2024 39,46 39,57 38,55 39,11 0,33% 3.449.934,00
12.08.2024 39,60 39,97 38,79 38,98 -2,01% 2.214.777,00
09.08.2024 40,00 40,58 38,30 39,78 -1,02% 3.328.792,00
08.08.2024 40,14 40,97 39,34 40,19 1,03% 2.866.167,00
07.08.2024 41,06 42,27 39,60 39,78 -0,65% 4.049.520,00
06.08.2024 40,34 40,70 39,12 40,04 0,58% 3.081.927,00
05.08.2024 39,06 41,28 38,13 39,81 -5,17% 4.850.840,00
02.08.2024 43,40 43,84 38,85 41,98 -10,32% 8.684.408,00
01.08.2024 49,84 49,94 46,21 46,81 -4,86% 3.432.815,00
31.07.2024 47,94 50,08 47,27 49,20 4,95% 2.298.527,00