57,400$
-1,12%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 58,00 | 58,48 | 57,31 | 57,40 | -1,12% | 2.061.826,00 |
| 17.09.2024 | 59,50 | 59,70 | 57,89 | 58,05 | -2,16% | 1.983.069,00 |
| 16.09.2024 | 58,79 | 60,32 | 58,23 | 59,33 | 0,46% | 1.724.650,00 |
| 13.09.2024 | 60,58 | 61,21 | 59,04 | 59,06 | -2,78% | 1.512.302,00 |
| 12.09.2024 | 60,50 | 61,35 | 60,33 | 60,75 | 0,78% | 1.505.854,00 |
| 11.09.2024 | 60,01 | 60,57 | 58,14 | 60,28 | 0,08% | 1.985.493,00 |
| 10.09.2024 | 60,71 | 60,92 | 59,29 | 60,23 | 0,13% | 1.715.945,00 |
| 09.09.2024 | 60,52 | 61,29 | 59,79 | 60,15 | 0,08% | 1.891.903,00 |
| 06.09.2024 | 63,20 | 63,48 | 59,91 | 60,10 | -4,38% | 1.845.934,00 |
| 05.09.2024 | 62,35 | 63,08 | 61,61 | 62,85 | 0,03% | 1.220.660,00 |
| 04.09.2024 | 61,10 | 63,20 | 60,64 | 62,83 | 1,55% | 2.001.221,00 |
| 03.09.2024 | 62,73 | 63,37 | 61,58 | 61,87 | -2,09% | 2.291.837,00 |
| 30.08.2024 | 63,04 | 64,25 | 62,35 | 63,19 | 0,45% | 4.567.034,00 |
| 29.08.2024 | 60,99 | 63,63 | 60,36 | 62,91 | 20,31% | 7.864.493,00 |
| 28.08.2024 | 52,80 | 53,89 | 52,18 | 52,29 | -1,71% | 3.080.867,00 |
| 27.08.2024 | 52,39 | 53,49 | 52,22 | 53,20 | 0,51% | 1.958.633,00 |
| 26.08.2024 | 53,08 | 53,55 | 52,79 | 52,93 | -0,79% | 1.599.157,00 |
| 23.08.2024 | 53,14 | 53,47 | 52,45 | 53,35 | 1,48% | 1.357.242,00 |
| 22.08.2024 | 53,46 | 54,04 | 52,53 | 52,57 | -1,24% | 1.467.153,00 |
| 21.08.2024 | 52,39 | 53,27 | 51,55 | 53,23 | 0,38% | 2.217.214,00 |
| 20.08.2024 | 52,30 | 53,31 | 52,07 | 53,03 | 1,96% | 1.974.104,00 |
| 19.08.2024 | 51,80 | 52,10 | 51,25 | 52,01 | 0,06% | 1.936.775,00 |
| 16.08.2024 | 51,54 | 52,20 | 51,11 | 51,98 | 0,17% | 1.293.901,00 |
| 15.08.2024 | 52,00 | 52,97 | 51,76 | 51,89 | 1,23% | 1.384.291,00 |
| 14.08.2024 | 50,91 | 51,68 | 50,66 | 51,26 | 0,85% | 1.360.826,00 |
| 13.08.2024 | 50,44 | 51,08 | 49,99 | 50,83 | 2,11% | 1.769.677,00 |
| 12.08.2024 | 49,86 | 50,40 | 49,16 | 49,78 | -0,08% | 1.336.566,00 |
| 09.08.2024 | 49,16 | 49,86 | 48,55 | 49,82 | 1,34% | 1.648.335,00 |
| 08.08.2024 | 48,23 | 49,26 | 47,31 | 49,16 | 3,60% | 827.791,00 |
| 07.08.2024 | 47,94 | 49,04 | 47,37 | 47,45 | 1,02% | 1.200.525,00 |
| 06.08.2024 | 46,99 | 47,65 | 46,19 | 46,97 | 2,11% | 1.937.587,00 |
| 05.08.2024 | 44,00 | 46,69 | 43,35 | 46,00 | -2,56% | 5.320.551,00 |
| 02.08.2024 | 47,74 | 48,00 | 46,27 | 47,21 | -3,66% | 2.084.752,00 |
| 01.08.2024 | 50,57 | 50,94 | 48,47 | 49,01 | -2,98% | 1.454.126,00 |
| 31.07.2024 | 50,35 | 50,66 | 49,90 | 50,51 | 3,29% | 1.150.457,00 |
| 30.07.2024 | 50,39 | 50,46 | 48,19 | 48,90 | -2,22% | 1.893.216,00 |
| 29.07.2024 | 49,88 | 50,45 | 49,50 | 50,01 | 1,19% | 1.531.488,00 |
| 26.07.2024 | 49,68 | 49,91 | 49,17 | 49,42 | 0,18% | 1.501.205,00 |
| 25.07.2024 | 49,04 | 49,81 | 48,08 | 49,33 | 0,86% | 2.135.382,00 |
| 24.07.2024 | 49,67 | 50,96 | 48,84 | 48,91 | -2,53% | 2.656.148,00 |
| 23.07.2024 | 49,82 | 50,60 | 49,53 | 50,18 | 1,68% | 2.842.662,00 |
| 22.07.2024 | 48,31 | 49,43 | 48,31 | 49,35 | 2,17% | 3.147.037,00 |
| 19.07.2024 | 48,07 | 48,72 | 47,43 | 48,30 | 0,81% | 2.931.368,00 |
| 18.07.2024 | 48,48 | 48,54 | 46,93 | 47,91 | -0,70% | 2.828.026,00 |
| 17.07.2024 | 49,85 | 49,90 | 47,89 | 48,25 | -4,23% | 4.061.764,00 |
| 16.07.2024 | 51,89 | 52,17 | 49,14 | 50,38 | -2,63% | 7.133.414,00 |
| 15.07.2024 | 54,49 | 54,50 | 51,57 | 51,74 | -4,68% | 4.558.280,00 |
| 12.07.2024 | 56,41 | 56,48 | 54,07 | 54,28 | -4,23% | 4.869.013,00 |
| 11.07.2024 | 59,34 | 59,92 | 56,65 | 56,68 | -4,29% | 2.100.784,00 |
| 10.07.2024 | 59,51 | 59,55 | 57,73 | 59,22 | -0,32% | 2.456.186,00 |
| 09.07.2024 | 59,89 | 60,27 | 59,02 | 59,41 | -0,32% | 1.838.605,00 |
| 08.07.2024 | 59,83 | 60,61 | 59,58 | 59,60 | -0,83% | 2.587.625,00 |
| 05.07.2024 | 58,83 | 60,18 | 58,80 | 60,10 | 2,51% | 1.344.256,00 |
| 03.07.2024 | 59,59 | 59,85 | 58,45 | 58,63 | -1,94% | 1.459.525,00 |
| 02.07.2024 | 59,48 | 60,71 | 58,16 | 59,79 | 0,64% | 3.133.564,00 |
| 01.07.2024 | 56,90 | 59,48 | 56,42 | 59,41 | 4,50% | 2.831.445,00 |
| 28.06.2024 | 56,67 | 57,69 | 56,30 | 56,85 | 0,67% | 2.964.925,00 |
| 27.06.2024 | 54,60 | 57,31 | 54,57 | 56,47 | 2,67% | 2.532.910,00 |
| 26.06.2024 | 53,24 | 55,17 | 53,01 | 55,00 | 2,94% | 2.242.518,00 |
| 25.06.2024 | 53,22 | 53,65 | 52,75 | 53,43 | 1,25% | 1.195.082,00 |
| 24.06.2024 | 52,82 | 53,26 | 52,25 | 52,77 | -1,14% | 1.575.787,00 |
| 21.06.2024 | 52,48 | 53,49 | 51,89 | 53,38 | 1,91% | 2.329.463,00 |
| 20.06.2024 | 53,61 | 53,88 | 51,88 | 52,38 | -1,95% | 2.426.301,00 |
| 18.06.2024 | 54,53 | 54,56 | 53,01 | 53,42 | -2,20% | 3.430.684,00 |
| 17.06.2024 | 54,01 | 54,83 | 53,27 | 54,62 | 1,13% | 2.295.989,00 |
| 14.06.2024 | 53,51 | 54,32 | 53,23 | 54,01 | 1,68% | 1.647.438,00 |
| 13.06.2024 | 53,80 | 54,36 | 52,90 | 53,12 | -1,78% | 1.757.599,00 |
| 12.06.2024 | 54,00 | 55,23 | 53,72 | 54,08 | 2,39% | 2.656.871,00 |
| 11.06.2024 | 53,34 | 53,76 | 52,44 | 52,82 | -2,03% | 2.194.661,00 |
| 10.06.2024 | 52,05 | 53,97 | 52,05 | 53,92 | 2,95% | 2.063.202,00 |
| 07.06.2024 | 52,35 | 54,15 | 51,83 | 52,37 | 0,06% | 2.732.579,00 |
| 06.06.2024 | 53,20 | 54,12 | 52,10 | 52,34 | -1,86% | 3.689.564,00 |
| 05.06.2024 | 54,60 | 54,92 | 53,00 | 53,33 | -1,21% | 4.055.426,00 |
| 04.06.2024 | 53,00 | 54,73 | 52,85 | 53,99 | 1,86% | 3.950.764,00 |
| 03.06.2024 | 55,70 | 56,28 | 52,76 | 53,00 | -4,19% | 3.385.741,00 |
| 31.05.2024 | 56,46 | 57,10 | 53,00 | 55,32 | -1,85% | 5.662.412,00 |
| 30.05.2024 | 62,54 | 63,25 | 56,07 | 56,36 | -23,12% | 15.309.294,00 |
| 29.05.2024 | 71,00 | 73,61 | 70,81 | 73,31 | 2,13% | 3.146.913,00 |
| 28.05.2024 | 73,47 | 73,47 | 71,52 | 71,78 | -1,47% | 2.156.774,00 |
| 24.05.2024 | 71,48 | 72,93 | 71,10 | 72,85 | 1,96% | 1.462.121,00 |
| 23.05.2024 | 73,21 | 73,21 | 70,85 | 71,45 | -0,57% | 1.660.542,00 |
| 22.05.2024 | 72,85 | 73,52 | 71,11 | 71,86 | -2,06% | 2.174.888,00 |
| 21.05.2024 | 72,70 | 73,69 | 71,62 | 73,37 | 1,68% | 2.370.472,00 |
| 20.05.2024 | 70,30 | 72,66 | 70,19 | 72,16 | 2,66% | 2.115.378,00 |
| 17.05.2024 | 68,97 | 70,69 | 68,88 | 70,29 | 1,91% | 2.016.310,00 |
| 16.05.2024 | 68,67 | 69,39 | 68,06 | 68,97 | -0,06% | 2.117.158,00 |
| 15.05.2024 | 68,00 | 69,97 | 67,89 | 69,01 | 2,56% | 2.453.377,00 |
| 14.05.2024 | 65,02 | 67,30 | 64,58 | 67,29 | 2,59% | 1.485.186,00 |
| 13.05.2024 | 67,71 | 68,00 | 65,33 | 65,59 | -2,94% | 1.332.682,00 |
| 10.05.2024 | 67,84 | 68,64 | 67,37 | 67,58 | -0,01% | 1.761.072,00 |
| 09.05.2024 | 66,21 | 67,87 | 66,10 | 67,59 | 2,08% | 1.883.476,00 |
| 08.05.2024 | 65,55 | 67,19 | 65,39 | 66,21 | 1,36% | 1.998.683,00 |
| 07.05.2024 | 64,84 | 65,60 | 64,45 | 65,32 | 0,60% | 1.533.872,00 |
| 06.05.2024 | 62,52 | 64,95 | 62,50 | 64,93 | 4,32% | 1.536.905,00 |
| 03.05.2024 | 63,00 | 63,89 | 62,21 | 62,24 | 0,06% | 1.625.969,00 |
| 02.05.2024 | 62,11 | 62,21 | 60,21 | 62,20 | 1,83% | 950.841,00 |
| 01.05.2024 | 61,25 | 62,92 | 60,11 | 61,08 | 0,63% | 1.890.479,00 |
| 30.04.2024 | 62,23 | 62,80 | 60,64 | 60,70 | -2,52% | 1.381.707,00 |
| 29.04.2024 | 61,66 | 62,99 | 61,14 | 62,27 | 0,99% | 2.184.616,00 |
| 26.04.2024 | 61,90 | 62,24 | 61,31 | 61,66 | 1,26% | 1.164.062,00 |