58,920$
2,19%
Echtzeit-Aktienkurs Nextracker
Bid:
Ask:
Aktienkurse zur Nextracker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 58,48 | 58,84 | 57,09 | 57,86 | -1,92% | 3.216.456,00 |
| 20.05.2025 | 58,43 | 60,19 | 58,35 | 58,99 | 1,11% | 2.387.216,00 |
| 19.05.2025 | 58,51 | 58,61 | 56,55 | 58,34 | -1,64% | 3.646.220,00 |
| 16.05.2025 | 60,17 | 61,60 | 58,14 | 59,31 | -3,70% | 4.295.312,00 |
| 15.05.2025 | 54,31 | 63,19 | 53,52 | 61,59 | 11,90% | 8.188.331,00 |
| 14.05.2025 | 52,71 | 55,77 | 52,33 | 55,04 | 1,76% | 5.026.604,00 |
| 13.05.2025 | 53,91 | 57,97 | 53,78 | 54,09 | 6,83% | 6.608.743,00 |
| 12.05.2025 | 50,08 | 51,12 | 48,63 | 50,63 | 8,79% | 4.307.513,00 |
| 09.05.2025 | 45,00 | 46,90 | 44,75 | 46,54 | 4,35% | 2.070.871,00 |
| 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% | 1.112.765,00 |
| 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% | 1.067.007,00 |
| 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% | 1.660.463,00 |
| 10.04.2025 | 38,84 | 38,86 | 36,15 | 37,76 | -3,75% | 1.810.754,00 |
| 09.04.2025 | 36,28 | 39,81 | 36,06 | 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% | 2.099.828,00 |
| 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% | 1.376.481,00 |
| 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 | 2,17% | 1.385.811,00 |
| 21.03.2025 | 44,17 | 44,84 | 43,65 | 44,24 | -1,62% | 3.493.590,00 |
| 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% | 2.680.484,00 |
| 13.03.2025 | 44,22 | 45,25 | 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% | 3.115.873,00 |
| 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% | 2.364.871,00 |
| 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% | 3.213.379,00 |
| 03.03.2025 | 44,12 | 44,19 | 42,27 | 42,41 | -3,72% | 2.314.540,00 |
| 28.02.2025 | 44,59 | 44,70 | 42,00 | 44,05 | -2,13% | 3.696.169,00 |
| 27.02.2025 | 47,84 | 47,98 | 44,95 | 45,01 | -5,08% | 1.666.583,00 |
| 26.02.2025 | 47,58 | 48,45 | 47,05 | 47,42 | 1,85% | 1.246.583,00 |
| 25.02.2025 | 46,27 | 47,65 | 45,91 | 46,56 | -0,30% | 1.608.231,00 |
| 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% | 1.828.040,00 |
| 20.02.2025 | 48,52 | 48,67 | 47,23 | 48,42 | -0,39% | 1.881.711,00 |
| 19.02.2025 | 48,87 | 49,97 | 48,05 | 48,61 | 0,66% | 2.799.851,00 |
| 18.02.2025 | 47,85 | 48,72 | 47,33 | 48,29 | 2,09% | 2.113.558,00 |
| 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% | 2.047.074,00 |
| 11.02.2025 | 45,40 | 46,30 | 44,81 | 45,12 | -1,78% | 2.177.236,00 |
| 10.02.2025 | 46,12 | 46,90 | 45,20 | 45,94 | -0,39% | 2.881.539,00 |
| 07.02.2025 | 47,61 | 48,02 | 45,77 | 46,12 | -3,13% | 3.084.395,00 |
| 06.02.2025 | 47,36 | 48,05 | 46,87 | 47,61 | 1,54% | 3.415.147,00 |
| 05.02.2025 | 48,59 | 48,95 | 46,63 | 46,89 | -5,75% | 6.168.767,00 |
| 04.02.2025 | 48,82 | 50,34 | 47,66 | 49,75 | 2,37% | 2.202.427,00 |
| 03.02.2025 | 48,32 | 49,43 | 47,75 | 48,60 | -3,61% | 2.569.558,00 |
| 31.01.2025 | 51,13 | 52,14 | 50,40 | 50,42 | -0,41% | 2.387.762,00 |
| 30.01.2025 | 50,03 | 52,27 | 48,65 | 50,63 | 2,82% | 4.525.455,00 |
| 29.01.2025 | 49,90 | 49,99 | 46,43 | 49,24 | 24,28% | 11.624.886,00 |
| 28.01.2025 | 40,12 | 40,82 | 38,87 | 39,62 | -0,03% | 4.528.238,00 |
| 27.01.2025 | 40,88 | 41,19 | 39,49 | 39,63 | -3,34% | 2.801.056,00 |
| 24.01.2025 | 41,58 | 41,93 | 40,62 | 41,00 | -2,12% | 3.382.304,00 |
| 23.01.2025 | 40,80 | 42,20 | 39,85 | 41,89 | 1,67% | 3.110.573,00 |
| 22.01.2025 | 42,45 | 42,84 | 40,89 | 41,20 | -3,01% | 3.311.313,00 |
| 21.01.2025 | 44,44 | 44,44 | 41,46 | 42,48 | -3,87% | 2.582.711,00 |
| 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 |