Nextdc Limited NXT
ASX · Australien · Technologiedienstleistungen
AUD 10,60-0,23 (-2,12 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 10,60 | -2,12 % | AUD 10,80 | AUD 10,89 | AUD 10,37 | 4,11M |
| 2026-09-30 | AUD 10,83 | +0,19 % | AUD 10,75 | AUD 10,96 | AUD 10,72 | 3,29M |
| 2026-09-29 | AUD 10,81 | -0,92 % | AUD 10,95 | AUD 11,10 | AUD 10,72 | 4,13M |
| 2026-09-28 | AUD 10,91 | -2,68 % | AUD 11,07 | AUD 11,23 | AUD 10,77 | 2,43M |
| 2026-09-25 | AUD 11,21 | -1,75 % | AUD 11,21 | AUD 11,25 | AUD 11,12 | 1,86M |
| 2026-09-24 | AUD 11,41 | -1,38 % | AUD 11,28 | AUD 11,50 | AUD 11,04 | 2,86M |
| 2026-09-23 | AUD 11,57 | +1,49 % | AUD 11,47 | AUD 11,77 | AUD 11,42 | 2,97M |
| 2026-09-22 | AUD 11,40 | +3,83 % | AUD 11,11 | AUD 11,53 | AUD 11,10 | 3,37M |
| 2026-09-21 | AUD 10,98 | -3,35 % | AUD 11,38 | AUD 11,40 | AUD 10,98 | 2,33M |
| 2026-09-18 | AUD 11,36 | +2,71 % | AUD 11,21 | AUD 11,48 | AUD 11,07 | 21,95M |
| 2026-09-17 | AUD 11,06 | -2,90 % | AUD 11,35 | AUD 11,36 | AUD 10,98 | 5,45M |
| 2026-09-16 | AUD 11,39 | +1,33 % | AUD 11,32 | AUD 11,47 | AUD 11,18 | 3,98M |
| 2026-09-15 | AUD 11,24 | -4,01 % | AUD 11,83 | AUD 11,90 | AUD 11,10 | 6,50M |
| 2026-09-14 | AUD 11,71 | -2,90 % | AUD 12,00 | AUD 12,10 | AUD 11,71 | 3,61M |
| 2026-09-11 | AUD 12,06 | -1,95 % | AUD 12,28 | AUD 12,32 | AUD 11,96 | 5,30M |
| 2026-09-10 | AUD 12,30 | -3,83 % | AUD 12,48 | AUD 12,65 | AUD 12,28 | 6,78M |
| 2026-09-09 | AUD 12,79 | +2,16 % | AUD 12,48 | AUD 13,02 | AUD 12,48 | 1,86M |
| 2026-09-08 | AUD 12,52 | -1,80 % | AUD 12,69 | AUD 12,75 | AUD 12,43 | 1,40M |
| 2026-09-07 | AUD 12,75 | -0,86 % | AUD 12,70 | AUD 12,90 | AUD 12,65 | 1,77M |
| 2026-09-04 | AUD 12,86 | +2,55 % | AUD 12,54 | AUD 12,87 | AUD 12,51 | 3,17M |
| 2026-09-03 | AUD 12,54 | -1,42 % | AUD 12,70 | AUD 12,86 | AUD 12,54 | 2,02M |
| 2026-09-02 | AUD 12,72 | -3,85 % | AUD 13,00 | AUD 13,12 | AUD 12,70 | 3,63M |
| 2026-09-01 | AUD 13,23 | -4,20 % | AUD 13,66 | AUD 13,92 | AUD 13,07 | 3,08M |
| 2026-08-31 | AUD 13,81 | -0,43 % | AUD 13,88 | AUD 14,19 | AUD 13,47 | 3,09M |
| 2026-08-28 | AUD 13,87 | +2,14 % | AUD 14,51 | AUD 14,78 | AUD 13,57 | 4,70M |
| 2026-08-27 | AUD 13,58 | -1,59 % | AUD 13,80 | AUD 13,90 | AUD 13,24 | 2,88M |
| 2026-08-26 | AUD 13,80 | +1,55 % | AUD 13,64 | AUD 13,92 | AUD 13,60 | 2,24M |
| 2026-08-25 | AUD 13,59 | +1,72 % | AUD 13,16 | AUD 13,62 | AUD 12,96 | 2,27M |
| 2026-08-24 | AUD 13,36 | -2,27 % | AUD 13,74 | AUD 13,74 | AUD 13,27 | 1,72M |
| 2026-08-21 | AUD 13,67 | -1,65 % | AUD 13,80 | AUD 13,87 | AUD 13,55 | 1,33M |
| 2026-08-20 | AUD 13,90 | 0,00 % | AUD 14,00 | AUD 14,17 | AUD 13,81 | 2,47M |
| 2026-08-19 | AUD 13,90 | -5,63 % | AUD 14,50 | AUD 14,59 | AUD 13,70 | 2,01M |
| 2026-08-18 | AUD 14,73 | -0,54 % | AUD 14,65 | AUD 14,97 | AUD 14,63 | 964,07K |
| 2026-08-17 | AUD 14,81 | -0,47 % | AUD 14,88 | AUD 14,97 | AUD 14,72 | 1,01M |
| 2026-08-14 | AUD 14,88 | +1,36 % | AUD 14,68 | AUD 14,90 | AUD 14,57 | 989,34K |
| 2026-08-13 | AUD 14,68 | +1,66 % | AUD 14,79 | AUD 14,88 | AUD 14,35 | 1,69M |
| 2026-08-12 | AUD 14,44 | -0,14 % | AUD 14,49 | AUD 14,50 | AUD 14,29 | 1,53M |
| 2026-08-11 | AUD 14,46 | +0,42 % | AUD 14,47 | AUD 14,63 | AUD 14,31 | 1,06M |
| 2026-08-10 | AUD 14,40 | +0,77 % | AUD 14,40 | AUD 14,62 | AUD 14,23 | 1,63M |
| 2026-08-07 | AUD 14,29 | -0,21 % | AUD 14,20 | AUD 14,36 | AUD 14,07 | 1,33M |
| 2026-08-06 | AUD 14,32 | +0,77 % | AUD 14,12 | AUD 14,37 | AUD 13,94 | 2,02M |
| 2026-08-05 | AUD 14,21 | +1,21 % | AUD 14,17 | AUD 14,33 | AUD 14,12 | 1,43M |
| 2026-08-04 | AUD 14,04 | +4,15 % | AUD 13,67 | AUD 14,04 | AUD 13,55 | 2,13M |
| 2026-08-03 | AUD 13,48 | +0,90 % | AUD 13,20 | AUD 13,50 | AUD 13,04 | 1,46M |
| 2026-07-31 | AUD 13,36 | +4,46 % | AUD 13,33 | AUD 13,70 | AUD 13,32 | 5,58M |
| 2026-07-30 | AUD 12,79 | -2,07 % | AUD 12,62 | AUD 12,95 | AUD 12,40 | 2,33M |
| 2026-07-29 | AUD 13,06 | -1,28 % | AUD 13,30 | AUD 13,43 | AUD 13,01 | 2,53M |
| 2026-07-28 | AUD 13,23 | -3,43 % | AUD 13,70 | AUD 13,75 | AUD 13,10 | 2,05M |
| 2026-07-27 | AUD 13,70 | +2,09 % | AUD 13,68 | AUD 13,98 | AUD 13,56 | 2,32M |
| 2026-07-24 | AUD 13,42 | -3,59 % | AUD 13,84 | AUD 13,88 | AUD 13,33 | 2,42M |
| 2026-07-23 | AUD 13,92 | -0,43 % | AUD 13,90 | AUD 14,09 | AUD 13,82 | 1,79M |
| 2026-07-22 | AUD 13,98 | -0,57 % | AUD 13,80 | AUD 14,18 | AUD 13,77 | 2,65M |
| 2026-07-21 | AUD 14,06 | +7,74 % | AUD 13,23 | AUD 14,13 | AUD 13,16 | 3,52M |
| 2026-07-20 | AUD 13,05 | -0,53 % | AUD 13,25 | AUD 13,35 | AUD 12,97 | 1,27M |
| 2026-07-17 | AUD 13,12 | -2,45 % | AUD 13,21 | AUD 13,31 | AUD 12,93 | 2,66M |
| 2026-07-16 | AUD 13,45 | -2,61 % | AUD 13,67 | AUD 13,98 | AUD 13,45 | 1,36M |
| 2026-07-15 | AUD 13,81 | +5,66 % | AUD 13,32 | AUD 14,00 | AUD 13,31 | 1,74M |
| 2026-07-14 | AUD 13,07 | -3,19 % | AUD 13,25 | AUD 13,31 | AUD 12,84 | 1,78M |
| 2026-07-13 | AUD 13,50 | -3,16 % | AUD 13,80 | AUD 13,82 | AUD 13,36 | 1,48M |
| 2026-07-10 | AUD 13,94 | +0,80 % | AUD 14,02 | AUD 14,16 | AUD 13,73 | 1,41M |
| 2026-07-09 | AUD 13,83 | +1,24 % | AUD 13,75 | AUD 13,99 | AUD 13,52 | 1,53M |
| 2026-07-08 | AUD 13,66 | -1,01 % | AUD 13,55 | AUD 13,82 | AUD 13,45 | 1,92M |
| 2026-07-07 | AUD 13,80 | +3,60 % | AUD 13,35 | AUD 13,86 | AUD 13,31 | 3,24M |
| 2026-07-06 | AUD 13,32 | -0,67 % | AUD 13,54 | AUD 13,77 | AUD 13,32 | 3,11M |
| 2026-07-03 | AUD 13,41 | -2,69 % | AUD 13,61 | AUD 13,62 | AUD 13,04 | 2,55M |
| 2026-07-02 | AUD 13,78 | -5,87 % | AUD 14,68 | AUD 14,78 | AUD 13,76 | 3,55M |
| 2026-07-01 | AUD 14,64 | +0,41 % | AUD 14,62 | AUD 14,83 | AUD 14,47 | 1,66M |
| 2026-06-30 | AUD 14,58 | 0,00 % | AUD 14,62 | AUD 14,76 | AUD 14,31 | 2,18M |
| 2026-06-29 | AUD 14,58 | +3,70 % | AUD 14,33 | AUD 14,58 | AUD 14,14 | 1,73M |
| 2026-06-26 | AUD 14,06 | -4,48 % | AUD 14,63 | AUD 14,69 | AUD 13,83 | 4,11M |
| 2026-06-25 | AUD 14,72 | -1,21 % | AUD 15,00 | AUD 15,13 | AUD 14,69 | 1,65M |
| 2026-06-24 | AUD 14,90 | +2,55 % | AUD 14,53 | AUD 15,17 | AUD 14,49 | 3,91M |
| 2026-06-23 | AUD 14,53 | -1,69 % | AUD 15,00 | AUD 15,15 | AUD 14,42 | 2,76M |
| 2026-06-22 | AUD 14,78 | -2,64 % | AUD 15,20 | AUD 15,20 | AUD 14,73 | 1,45M |
| 2026-06-19 | AUD 15,18 | +1,61 % | AUD 15,04 | AUD 15,44 | AUD 14,98 | 11,42M |
| 2026-06-18 | AUD 14,94 | -0,33 % | AUD 14,99 | AUD 15,17 | AUD 14,75 | 1,84M |
| 2026-06-17 | AUD 14,99 | +0,81 % | AUD 14,77 | AUD 15,04 | AUD 14,65 | 1,36M |
| 2026-06-16 | AUD 14,87 | +0,41 % | AUD 14,81 | AUD 14,92 | AUD 14,49 | 2,05M |
| 2026-06-15 | AUD 14,81 | +1,72 % | AUD 14,90 | AUD 15,20 | AUD 14,62 | 2,46M |
| 2026-06-12 | AUD 14,56 | +0,41 % | AUD 14,83 | AUD 14,99 | AUD 14,53 | 2,14M |
| 2026-06-11 | AUD 14,50 | -4,23 % | AUD 14,90 | AUD 14,98 | AUD 14,34 | 3,03M |
| 2026-06-10 | AUD 15,14 | -4,12 % | AUD 15,30 | AUD 15,53 | AUD 15,06 | 2,46M |
| 2026-06-09 | AUD 15,79 | -0,44 % | AUD 15,75 | AUD 15,83 | AUD 14,81 | 2,64M |
| 2026-06-05 | AUD 15,86 | -3,12 % | AUD 16,40 | AUD 16,53 | AUD 15,77 | 2,34M |
| 2026-06-04 | AUD 16,37 | 0,00 % | AUD 16,15 | AUD 16,42 | AUD 16,10 | 2,33M |
| 2026-06-03 | AUD 16,37 | +4,07 % | AUD 15,85 | AUD 16,78 | AUD 15,72 | 4,34M |
| 2026-06-02 | AUD 15,73 | +1,35 % | AUD 15,63 | AUD 15,75 | AUD 15,34 | 4,75M |
| 2026-06-01 | AUD 15,52 | +1,84 % | AUD 15,42 | AUD 15,76 | AUD 15,36 | 1,71M |
| 2026-05-29 | AUD 15,24 | +1,74 % | AUD 15,06 | AUD 15,44 | AUD 14,92 | 3,45M |
| 2026-05-28 | AUD 14,98 | -1,45 % | AUD 15,05 | AUD 15,20 | AUD 14,76 | 1,51M |