119,340$
2,83%
Echtzeit-Aktienkurs Nextracker
Bid:
Ask:
Aktienkurse zur Nextracker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 116,42 | 120,69 | 115,38 | 119,34 | 2,83% | 1.276.640,00 |
| 19.02.2026 | 122,77 | 123,31 | 116,01 | 116,05 | -6,78% | 1.933.835,00 |
| 18.02.2026 | 123,00 | 128,75 | 121,13 | 124,49 | 1,55% | 2.491.283,00 |
| 17.02.2026 | 116,50 | 123,42 | 114,24 | 122,59 | 5,28% | 1.871.534,00 |
| 13.02.2026 | 113,22 | 118,87 | 111,96 | 116,44 | 1,93% | 1.518.767,00 |
| 12.02.2026 | 121,01 | 121,87 | 112,54 | 114,24 | -4,72% | 2.233.341,00 |
| 11.02.2026 | 121,71 | 122,59 | 114,50 | 119,90 | 1,66% | 1.923.129,00 |
| 10.02.2026 | 123,20 | 123,85 | 117,50 | 117,94 | -3,22% | 2.175.428,00 |
| 09.02.2026 | 121,81 | 124,60 | 120,10 | 121,87 | 0,41% | 1.608.652,00 |
| 06.02.2026 | 118,41 | 121,56 | 116,79 | 121,37 | 6,06% | 1.884.139,00 |
| 05.02.2026 | 114,73 | 117,20 | 110,10 | 114,44 | -1,95% | 1.829.656,00 |
| 04.02.2026 | 122,28 | 124,90 | 111,50 | 116,72 | -2,61% | 2.407.421,00 |
| 03.02.2026 | 116,47 | 121,87 | 114,77 | 119,85 | 3,68% | 1.888.440,00 |
| 02.02.2026 | 115,00 | 119,55 | 113,59 | 115,60 | -1,27% | 2.033.791,00 |
| 30.01.2026 | 118,62 | 124,78 | 115,75 | 117,09 | -3,30% | 2.682.504,00 |
| 29.01.2026 | 119,89 | 121,36 | 113,10 | 121,08 | 0,93% | 3.541.018,00 |
| 28.01.2026 | 122,97 | 131,59 | 115,35 | 119,97 | 13,28% | 6.262.877,00 |
| 27.01.2026 | 107,65 | 108,34 | 104,39 | 105,91 | -1,28% | 3.366.112,00 |
| 26.01.2026 | 104,74 | 108,10 | 103,00 | 107,28 | 2,00% | 1.646.067,00 |
| 22.01.2026 | 105,58 | 106,20 | 101,93 | 105,18 | 4,84% | 1.948.054,00 |
| 21.01.2026 | 98,05 | 101,18 | 97,12 | 100,32 | 4,20% | 1.888.375,00 |
| 20.01.2026 | 94,15 | 97,38 | 92,46 | 96,28 | -0,08% | 1.643.969,00 |
| 16.01.2026 | 99,16 | 100,74 | 96,30 | 96,36 | -2,32% | 3.163.430,00 |
| 15.01.2026 | 96,74 | 100,94 | 96,74 | 98,65 | 4,16% | 1.643.132,00 |
| 14.01.2026 | 99,82 | 100,37 | 94,44 | 94,71 | -5,52% | 2.109.382,00 |
| 13.01.2026 | 100,04 | 102,11 | 97,36 | 100,24 | 1,17% | 1.860.335,00 |
| 12.01.2026 | 91,30 | 99,92 | 90,52 | 99,08 | 8,68% | 2.465.377,00 |
| 09.01.2026 | 89,98 | 91,52 | 88,74 | 91,17 | 2,19% | 973.454,00 |
| 08.01.2026 | 88,39 | 91,74 | 88,05 | 89,22 | 0,46% | 1.040.319,00 |
| 07.01.2026 | 92,89 | 93,45 | 87,69 | 88,81 | -2,95% | 1.568.312,00 |
| 06.01.2026 | 91,76 | 93,22 | 88,40 | 91,51 | 2,13% | 1.450.967,00 |
| 05.01.2026 | 95,13 | 95,13 | 86,12 | 89,60 | -3,43% | 1.649.104,00 |
| 02.01.2026 | 88,03 | 93,08 | 88,03 | 92,78 | 6,51% | 1.224.420,00 |
| 31.12.2025 | 87,50 | 88,68 | 86,64 | 87,11 | 0,08% | 1.037.501,00 |
| 30.12.2025 | 90,39 | 91,00 | 86,92 | 87,04 | -3,51% | 1.187.739,00 |
| 29.12.2025 | 90,19 | 92,90 | 89,70 | 90,21 | -1,13% | 978.460,00 |
| 26.12.2025 | 91,22 | 91,41 | 89,52 | 91,24 | 0,09% | 684.982,00 |
| 24.12.2025 | 91,10 | 91,58 | 89,28 | 91,16 | 0,13% | 612.701,00 |
| 23.12.2025 | 90,98 | 91,99 | 89,01 | 91,04 | -1,46% | 1.797.074,00 |
| 22.12.2025 | 90,09 | 95,49 | 89,19 | 92,39 | 4,16% | 2.603.477,00 |
| 19.12.2025 | 87,54 | 90,79 | 87,47 | 88,70 | 1,50% | 3.304.056,00 |
| 18.12.2025 | 88,19 | 91,59 | 86,28 | 87,39 | 1,82% | 1.700.808,00 |
| 17.12.2025 | 88,11 | 89,50 | 84,61 | 85,83 | -2,47% | 2.022.534,00 |
| 16.12.2025 | 87,02 | 88,36 | 85,31 | 88,00 | 0,96% | 1.797.120,00 |
| 15.12.2025 | 88,10 | 88,16 | 85,18 | 87,16 | 0,47% | 1.517.689,00 |
| 12.12.2025 | 93,43 | 93,51 | 85,08 | 86,75 | -7,15% | 2.833.187,00 |
| 11.12.2025 | 87,70 | 93,56 | 84,90 | 93,43 | 4,52% | 2.124.553,00 |
| 10.12.2025 | 88,44 | 91,45 | 84,91 | 89,39 | 0,91% | 3.009.028,00 |
| 09.12.2025 | 89,40 | 90,04 | 87,19 | 88,58 | -1,25% | 1.274.225,00 |
| 08.12.2025 | 90,00 | 90,72 | 86,58 | 89,70 | -0,98% | 1.518.166,00 |
| 05.12.2025 | 90,82 | 93,00 | 89,27 | 90,59 | -0,07% | 1.854.245,00 |
| 04.12.2025 | 87,03 | 91,99 | 86,31 | 90,65 | 4,34% | 1.587.118,00 |
| 03.12.2025 | 86,60 | 87,30 | 83,50 | 86,88 | 0,32% | 1.614.674,00 |
| 02.12.2025 | 88,43 | 90,30 | 85,74 | 86,60 | -0,96% | 1.562.117,00 |
| 01.12.2025 | 89,33 | 89,95 | 86,27 | 87,44 | -4,56% | 1.675.472,00 |
| 28.11.2025 | 90,43 | 91,88 | 89,10 | 91,62 | 1,05% | 766.203,00 |
| 26.11.2025 | 91,00 | 92,00 | 89,15 | 90,67 | 0,68% | 1.184.560,00 |
| 25.11.2025 | 86,88 | 90,90 | 84,02 | 90,06 | 3,68% | 1.582.006,00 |
| 24.11.2025 | 85,48 | 88,54 | 85,19 | 86,86 | 1,21% | 1.759.754,00 |
| 20.11.2025 | 92,49 | 93,43 | 84,82 | 85,82 | -4,26% | 2.506.422,00 |
| 19.11.2025 | 90,55 | 91,84 | 89,15 | 89,64 | -1,00% | 1.731.105,00 |
| 18.11.2025 | 87,88 | 93,41 | 87,23 | 90,55 | 1,29% | 2.270.925,00 |
| 17.11.2025 | 92,70 | 94,45 | 88,85 | 89,40 | 1,49% | 2.472.906,00 |
| 13.11.2025 | 95,44 | 96,15 | 86,32 | 88,09 | -8,72% | 3.684.385,00 |
| 12.11.2025 | 105,24 | 105,89 | 93,05 | 96,51 | -8,81% | 4.879.034,00 |
| 11.11.2025 | 105,72 | 106,94 | 103,22 | 105,83 | -1,49% | 1.586.651,00 |
| 10.11.2025 | 108,94 | 109,50 | 105,91 | 107,43 | 2,68% | 1.735.959,00 |
| 07.11.2025 | 100,90 | 104,71 | 96,91 | 104,63 | -1,79% | 2.326.760,00 |
| 06.11.2025 | 111,43 | 112,48 | 105,36 | 106,54 | -4,74% | 2.491.226,00 |
| 05.11.2025 | 101,65 | 112,74 | 101,65 | 111,84 | 12,05% | 3.673.756,00 |
| 04.11.2025 | 96,59 | 100,81 | 95,25 | 99,81 | -1,67% | 2.039.829,00 |
| 03.11.2025 | 104,13 | 106,90 | 101,40 | 101,50 | 0,28% | 2.090.796,00 |
| 31.10.2025 | 99,25 | 101,86 | 97,86 | 101,22 | 2,12% | 1.631.589,00 |
| 30.10.2025 | 99,55 | 101,37 | 98,11 | 99,12 | -3,46% | 1.742.676,00 |
| 29.10.2025 | 98,85 | 104,41 | 97,00 | 102,67 | 5,85% | 2.264.011,00 |
| 28.10.2025 | 99,98 | 100,11 | 96,10 | 97,00 | -1,57% | 2.457.879,00 |
| 27.10.2025 | 99,43 | 101,18 | 95,71 | 98,55 | 0,27% | 4.889.841,00 |
| 24.10.2025 | 100,29 | 101,98 | 95,87 | 98,28 | 8,74% | 5.182.024,00 |
| 23.10.2025 | 87,69 | 90,50 | 87,16 | 90,38 | 3,23% | 3.433.303,00 |
| 22.10.2025 | 86,54 | 88,29 | 85,10 | 87,55 | -2,40% | 2.636.643,00 |
| 21.10.2025 | 92,00 | 92,30 | 87,80 | 89,70 | 0,99% | 2.399.562,00 |
| 20.10.2025 | 87,94 | 89,65 | 87,65 | 88,82 | 2,02% | 2.008.592,00 |
| 17.10.2025 | 85,90 | 87,65 | 85,22 | 87,06 | -0,59% | 2.508.246,00 |
| 16.10.2025 | 93,85 | 93,90 | 86,65 | 87,58 | -5,95% | 3.533.119,00 |
| 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 |