93,120$
7,10%
Echtzeit-Aktienkurs Nextracker
Bid:
Ask:
Aktienkurse zur Nextracker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 89,11 | 93,50 | 88,39 | 93,12 | 7,10% | 3.254.260,00 |
| 14.10.2025 | 85,34 | 87,90 | 82,84 | 86,95 | -0,01% | 2.289.915,00 |
| 13.10.2025 | 85,25 | 87,53 | 84,20 | 86,96 | 5,02% | 2.088.540,00 |
| 10.10.2025 | 85,68 | 86,39 | 81,31 | 82,80 | -1,25% | 2.725.011,00 |
| 09.10.2025 | 79,38 | 84,57 | 78,75 | 83,85 | 6,82% | 2.265.376,00 |
| 08.10.2025 | 78,70 | 78,98 | 77,60 | 78,50 | 1,23% | 896.855,00 |
| 07.10.2025 | 78,34 | 80,19 | 76,19 | 77,55 | -1,01% | 1.348.854,00 |
| 06.10.2025 | 77,89 | 80,39 | 77,38 | 78,34 | -1,29% | 2.059.505,00 |
| 02.10.2025 | 76,98 | 79,49 | 76,58 | 79,36 | 4,95% | 2.624.812,00 |
| 01.10.2025 | 74,15 | 76,06 | 73,07 | 75,62 | 2,20% | 1.567.363,00 |
| 30.09.2025 | 77,04 | 77,79 | 73,28 | 73,99 | -2,81% | 1.923.109,00 |
| 29.09.2025 | 74,14 | 76,81 | 74,09 | 76,13 | 4,19% | 2.448.207,00 |
| 26.09.2025 | 73,46 | 73,46 | 70,92 | 73,07 | -0,60% | 1.879.447,00 |
| 25.09.2025 | 70,65 | 73,62 | 69,22 | 73,51 | 1,03% | 1.636.363,00 |
| 24.09.2025 | 71,43 | 74,48 | 70,86 | 72,76 | 3,12% | 2.285.303,00 |
| 23.09.2025 | 73,67 | 73,84 | 70,14 | 70,56 | -3,53% | 1.905.960,00 |
| 22.09.2025 | 70,36 | 73,23 | 70,01 | 73,14 | 2,51% | 1.593.313,00 |
| 19.09.2025 | 71,53 | 72,12 | 70,51 | 71,35 | 1,23% | 5.501.778,00 |
| 18.09.2025 | 68,62 | 70,61 | 67,66 | 70,48 | 2,58% | 1.463.554,00 |
| 17.09.2025 | 67,43 | 69,89 | 67,18 | 68,71 | 2,78% | 1.761.176,00 |
| 16.09.2025 | 67,89 | 69,00 | 66,70 | 66,85 | -1,17% | 1.728.450,00 |
| 15.09.2025 | 66,81 | 68,24 | 65,75 | 67,64 | 1,41% | 1.219.865,00 |
| 12.09.2025 | 67,08 | 68,07 | 66,42 | 66,70 | -1,19% | 1.459.870,00 |
| 11.09.2025 | 67,18 | 68,43 | 66,00 | 67,50 | -0,13% | 1.725.308,00 |
| 10.09.2025 | 64,33 | 67,92 | 64,30 | 67,59 | 5,07% | 1.900.440,00 |
| 09.09.2025 | 69,73 | 70,32 | 64,31 | 64,33 | -7,78% | 2.232.030,00 |
| 08.09.2025 | 71,08 | 71,44 | 68,93 | 69,76 | -0,51% | 1.716.653,00 |
| 05.09.2025 | 69,50 | 71,27 | 67,36 | 70,12 | 1,84% | 1.950.965,00 |
| 04.09.2025 | 66,95 | 69,06 | 66,89 | 68,85 | 3,07% | 1.624.242,00 |
| 03.09.2025 | 67,05 | 68,39 | 66,56 | 66,80 | 0,12% | 1.679.646,00 |
| 02.09.2025 | 65,08 | 67,06 | 64,33 | 66,72 | -0,80% | 1.508.563,00 |
| 29.08.2025 | 68,56 | 69,34 | 64,73 | 67,26 | -1,25% | 1.399.165,00 |
| 28.08.2025 | 67,51 | 69,31 | 66,38 | 68,11 | 0,62% | 1.768.201,00 |
| 27.08.2025 | 68,53 | 69,48 | 67,12 | 67,69 | -1,30% | 1.486.250,00 |
| 26.08.2025 | 67,83 | 69,68 | 67,36 | 68,58 | 1,46% | 1.892.694,00 |
| 25.08.2025 | 68,05 | 68,76 | 67,02 | 67,59 | -1,72% | 1.800.568,00 |
| 22.08.2025 | 64,68 | 68,84 | 64,37 | 68,77 | 7,39% | 2.129.935,00 |
| 21.08.2025 | 66,09 | 66,09 | 63,87 | 64,04 | -3,16% | 2.078.408,00 |
| 20.08.2025 | 66,76 | 68,52 | 65,57 | 66,13 | -0,65% | 2.896.525,00 |
| 19.08.2025 | 67,70 | 70,14 | 66,41 | 66,56 | -1,68% | 4.042.123,00 |
| 18.08.2025 | 64,90 | 68,75 | 64,03 | 67,70 | 11,75% | 6.487.638,00 |
| 15.08.2025 | 54,20 | 61,12 | 53,77 | 60,58 | 12,21% | 6.007.948,00 |
| 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% | 1.645.764,00 |
| 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 | -0,45% | 2.178.016,00 |
| 01.08.2025 | 57,56 | 58,32 | 56,56 | 56,56 | -2,90% | 2.175.063,00 |
| 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% | 2.999.379,00 |
| 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% | 1.844.591,00 |
| 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% | 1.919.328,00 |
| 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% | 2.195.574,00 |
| 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 | -6,75% | 4.701.978,00 |
| 27.06.2025 | 58,61 | 58,86 | 57,71 | 58,33 | -0,43% | 2.077.733,00 |
| 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 | 57,95 | 55,87 | 56,20 | -2,46% | 2.917.548,00 |
| 20.06.2025 | 58,44 | 60,02 | 56,75 | 57,62 | -2,17% | 3.455.239,00 |
| 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% | 1.621.713,00 |
| 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% | 1.458.892,00 |
| 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% | 1.348.061,00 |
| 03.06.2025 | 55,38 | 58,21 | 54,52 | 57,98 | 4,87% | 2.316.183,00 |
| 02.06.2025 | 56,30 | 57,38 | 54,20 | 55,29 | -2,40% | 1.542.925,00 |
| 30.05.2025 | 55,42 | 57,85 | 55,00 | 56,65 | 2,21% | 2.236.814,00 |
| 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 |