41,350$
-0,67%
Echtzeit-Aktienkurs Nextracker
Bid:
Ask:
Aktienkurse zur Nextracker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 47,20 | 48,30 | 45,95 | 46,88 | 0,00% | 2.429.610,00 |
| 29.07.2024 | 47,22 | 47,47 | 45,50 | 46,88 | -0,85% | 2.375.031,00 |
| 26.07.2024 | 47,10 | 48,25 | 46,48 | 47,28 | 2,05% | 1.642.458,00 |
| 25.07.2024 | 46,51 | 47,32 | 45,62 | 46,33 | -1,03% | 1.927.687,00 |
| 24.07.2024 | 47,00 | 48,58 | 46,67 | 46,81 | -0,70% | 2.369.701,00 |
| 23.07.2024 | 47,27 | 47,62 | 46,54 | 47,14 | -0,59% | 2.197.455,00 |
| 22.07.2024 | 49,08 | 49,46 | 47,03 | 47,42 | -0,92% | 2.871.002,00 |
| 19.07.2024 | 47,45 | 48,69 | 46,82 | 47,86 | 1,03% | 2.268.240,00 |
| 18.07.2024 | 47,20 | 49,46 | 47,05 | 47,37 | 0,45% | 2.747.791,00 |
| 17.07.2024 | 47,27 | 48,56 | 46,68 | 47,16 | -1,93% | 2.994.090,00 |
| 16.07.2024 | 48,52 | 49,41 | 47,53 | 48,09 | 0,67% | 3.003.098,00 |
| 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 | 1,00% | 3.393.134,00 |
| 11.07.2024 | 50,00 | 51,29 | 49,26 | 51,25 | 5,63% | 2.611.670,00 |
| 10.07.2024 | 49,03 | 49,42 | 47,65 | 48,52 | 0,41% | 2.081.642,00 |
| 09.07.2024 | 47,99 | 48,67 | 47,62 | 48,32 | 0,71% | 2.714.445,00 |
| 08.07.2024 | 46,91 | 48,41 | 46,76 | 47,98 | 3,85% | 3.056.247,00 |
| 05.07.2024 | 47,37 | 48,14 | 46,16 | 46,20 | -2,47% | 2.406.588,00 |
| 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% | 3.850.702,00 |
| 01.07.2024 | 46,96 | 47,36 | 46,06 | 46,12 | -1,62% | 3.667.403,00 |
| 28.06.2024 | 49,30 | 50,22 | 46,48 | 46,88 | -4,58% | 8.226.890,00 |
| 27.06.2024 | 46,40 | 49,52 | 46,25 | 49,13 | 5,45% | 5.716.985,00 |
| 26.06.2024 | 49,28 | 49,54 | 46,39 | 46,59 | -6,20% | 5.151.921,00 |
| 25.06.2024 | 51,70 | 51,70 | 48,79 | 49,67 | -4,13% | 3.858.301,00 |
| 24.06.2024 | 54,34 | 54,92 | 51,81 | 51,81 | -5,44% | 3.452.629,00 |
| 21.06.2024 | 56,89 | 57,11 | 53,89 | 54,79 | -3,37% | 21.190.325,00 |
| 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 |