61,630$
-0,39%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 62,29 | 62,32 | 61,16 | 61,63 | -0,39% | 1.051.856,00 |
| 16.04.2025 | 61,62 | 62,58 | 60,94 | 61,87 | -1,56% | 1.641.931,00 |
| 15.04.2025 | 60,50 | 62,89 | 60,50 | 62,85 | 4,07% | 2.444.924,00 |
| 14.04.2025 | 60,89 | 62,11 | 60,31 | 60,39 | 1,84% | 2.757.873,00 |
| 11.04.2025 | 61,59 | 61,98 | 59,19 | 59,30 | -4,42% | 4.399.069,00 |
| 10.04.2025 | 64,05 | 64,23 | 60,08 | 62,04 | -5,59% | 2.917.631,00 |
| 09.04.2025 | 57,55 | 66,38 | 57,27 | 65,71 | 12,88% | 3.769.508,00 |
| 08.04.2025 | 61,19 | 61,79 | 57,11 | 58,21 | -0,67% | 3.060.396,00 |
| 07.04.2025 | 55,42 | 61,85 | 54,66 | 58,60 | 0,17% | 3.420.076,00 |
| 04.04.2025 | 61,91 | 62,20 | 57,27 | 58,50 | -9,69% | 4.449.864,00 |
| 03.04.2025 | 67,77 | 68,86 | 64,71 | 64,78 | -9,23% | 2.971.630,00 |
| 02.04.2025 | 68,52 | 71,61 | 68,52 | 71,37 | 2,25% | 2.085.968,00 |
| 01.04.2025 | 69,45 | 70,03 | 68,00 | 69,80 | -0,01% | 3.106.586,00 |
| 31.03.2025 | 69,69 | 69,92 | 67,38 | 69,81 | -1,70% | 2.210.835,00 |
| 28.03.2025 | 71,11 | 72,77 | 70,40 | 71,02 | -1,31% | 2.087.988,00 |
| 27.03.2025 | 73,11 | 73,11 | 71,19 | 71,96 | -1,80% | 2.085.138,00 |
| 26.03.2025 | 74,94 | 75,00 | 72,99 | 73,28 | -2,19% | 2.424.955,00 |
| 25.03.2025 | 75,06 | 76,25 | 74,47 | 74,92 | -0,07% | 1.791.907,00 |
| 24.03.2025 | 73,99 | 75,14 | 73,73 | 74,97 | 2,64% | 2.287.780,00 |
| 21.03.2025 | 71,30 | 73,45 | 70,33 | 73,04 | 0,74% | 3.503.164,00 |
| 20.03.2025 | 72,38 | 74,12 | 72,10 | 72,50 | -0,47% | 1.689.975,00 |
| 19.03.2025 | 70,64 | 73,66 | 70,09 | 72,84 | 3,79% | 2.016.185,00 |
| 18.03.2025 | 70,74 | 71,12 | 68,62 | 70,18 | -1,31% | 1.734.087,00 |
| 17.03.2025 | 69,13 | 71,88 | 69,09 | 71,11 | 2,39% | 2.261.148,00 |
| 14.03.2025 | 67,42 | 69,59 | 67,25 | 69,45 | 4,09% | 2.920.679,00 |
| 13.03.2025 | 67,04 | 67,57 | 65,83 | 66,72 | -1,55% | 1.930.276,00 |
| 12.03.2025 | 68,66 | 69,18 | 67,16 | 67,77 | 1,91% | 3.867.266,00 |
| 11.03.2025 | 64,39 | 67,36 | 63,90 | 66,50 | 3,31% | 3.140.947,00 |
| 10.03.2025 | 69,15 | 69,20 | 63,55 | 64,37 | -8,58% | 4.839.192,00 |
| 07.03.2025 | 71,36 | 73,26 | 67,94 | 70,41 | -1,33% | 2.761.467,00 |
| 06.03.2025 | 75,50 | 75,62 | 70,86 | 71,36 | -7,42% | 3.524.465,00 |
| 05.03.2025 | 75,00 | 77,24 | 74,72 | 77,08 | 0,00% | 4.104.069,00 |
| 04.03.2025 | 75,97 | 79,50 | 74,21 | 77,08 | -0,46% | 3.371.358,00 |
| 03.03.2025 | 77,81 | 79,99 | 76,82 | 77,44 | 0,72% | 4.529.037,00 |
| 28.02.2025 | 75,80 | 77,23 | 74,51 | 76,89 | 0,46% | 4.649.632,00 |
| 27.02.2025 | 79,90 | 79,90 | 74,64 | 76,54 | 10,37% | 9.615.854,00 |
| 26.02.2025 | 67,87 | 69,85 | 67,39 | 69,35 | 3,63% | 3.533.762,00 |
| 25.02.2025 | 67,64 | 67,88 | 65,65 | 66,92 | -2,19% | 2.469.900,00 |
| 24.02.2025 | 69,59 | 69,81 | 66,60 | 68,42 | -1,92% | 2.450.386,00 |
| 21.02.2025 | 72,11 | 72,11 | 69,33 | 69,76 | -3,23% | 1.549.384,00 |
| 20.02.2025 | 72,21 | 72,46 | 69,60 | 72,09 | 0,03% | 1.317.730,00 |
| 19.02.2025 | 72,13 | 72,44 | 70,65 | 72,07 | -0,18% | 1.267.653,00 |
| 18.02.2025 | 70,68 | 72,33 | 70,58 | 72,20 | 2,45% | 1.116.966,00 |
| 14.02.2025 | 70,39 | 70,57 | 69,31 | 70,47 | -0,48% | 1.694.926,00 |
| 13.02.2025 | 70,85 | 71,18 | 70,04 | 70,81 | 0,75% | 965.822,00 |
| 12.02.2025 | 70,49 | 71,19 | 69,66 | 70,28 | -1,83% | 1.263.751,00 |
| 11.02.2025 | 71,52 | 72,18 | 71,01 | 71,59 | -0,22% | 2.023.517,00 |
| 10.02.2025 | 71,15 | 72,15 | 70,82 | 71,75 | 1,73% | 1.421.610,00 |
| 07.02.2025 | 71,41 | 71,93 | 69,90 | 70,53 | -0,45% | 1.377.081,00 |
| 06.02.2025 | 71,87 | 71,87 | 70,19 | 70,85 | -1,03% | 1.143.210,00 |
| 05.02.2025 | 70,94 | 72,04 | 70,64 | 71,59 | 0,92% | 1.701.885,00 |
| 04.02.2025 | 69,28 | 71,01 | 69,13 | 70,94 | 3,16% | 2.247.233,00 |
| 03.02.2025 | 66,71 | 69,70 | 66,70 | 68,77 | 0,01% | 1.646.249,00 |
| 31.01.2025 | 68,43 | 69,98 | 68,08 | 68,77 | 1,11% | 3.337.903,00 |
| 30.01.2025 | 67,64 | 68,17 | 66,36 | 68,01 | 0,37% | 1.912.175,00 |
| 29.01.2025 | 68,65 | 68,88 | 66,78 | 67,76 | -0,83% | 1.881.696,00 |
| 28.01.2025 | 63,64 | 68,56 | 63,55 | 68,33 | 8,51% | 3.012.212,00 |
| 27.01.2025 | 62,89 | 64,35 | 62,09 | 62,97 | -2,66% | 2.019.566,00 |
| 24.01.2025 | 65,51 | 65,77 | 64,42 | 64,69 | -0,66% | 1.853.799,00 |
| 23.01.2025 | 66,35 | 66,40 | 64,45 | 65,12 | -1,99% | 2.498.414,00 |
| 22.01.2025 | 66,19 | 67,40 | 65,91 | 66,44 | 1,53% | 1.816.991,00 |
| 21.01.2025 | 65,72 | 66,20 | 63,97 | 65,44 | 0,46% | 1.741.821,00 |
| 17.01.2025 | 66,65 | 66,97 | 65,06 | 65,14 | -2,12% | 1.613.619,00 |
| 16.01.2025 | 65,95 | 67,23 | 65,95 | 66,55 | 1,05% | 1.922.328,00 |
| 15.01.2025 | 63,43 | 66,10 | 63,12 | 65,86 | 4,46% | 2.208.833,00 |
| 14.01.2025 | 62,87 | 63,77 | 62,33 | 63,05 | 0,70% | 2.006.636,00 |
| 13.01.2025 | 61,55 | 62,78 | 60,92 | 62,61 | 0,61% | 1.786.036,00 |
| 10.01.2025 | 61,29 | 62,67 | 61,26 | 62,23 | -0,29% | 1.606.653,00 |
| 08.01.2025 | 62,00 | 62,45 | 61,32 | 62,41 | 0,39% | 1.824.426,00 |
| 07.01.2025 | 64,51 | 64,56 | 61,55 | 62,17 | -3,03% | 1.665.029,00 |
| 06.01.2025 | 63,41 | 64,40 | 62,96 | 64,11 | 2,28% | 1.765.070,00 |
| 03.01.2025 | 61,65 | 62,95 | 61,52 | 62,68 | 2,28% | 1.436.499,00 |
| 02.01.2025 | 61,60 | 61,98 | 60,42 | 61,28 | 0,16% | 2.153.187,00 |
| 31.12.2024 | 61,65 | 61,75 | 60,77 | 61,18 | -0,63% | 1.701.583,00 |
| 30.12.2024 | 61,25 | 62,40 | 60,95 | 61,57 | -1,54% | 2.165.299,00 |
| 27.12.2024 | 63,60 | 63,62 | 61,78 | 62,53 | -1,79% | 1.216.170,00 |
| 26.12.2024 | 64,25 | 64,53 | 63,51 | 63,67 | -1,21% | 925.749,00 |
| 24.12.2024 | 64,58 | 64,68 | 63,98 | 64,45 | -0,19% | 507.940,00 |
| 23.12.2024 | 64,98 | 65,29 | 64,26 | 64,57 | -0,77% | 849.821,00 |
| 20.12.2024 | 63,40 | 65,82 | 63,23 | 65,07 | 1,83% | 4.776.059,00 |
| 19.12.2024 | 64,08 | 64,86 | 63,26 | 63,90 | 0,90% | 2.011.282,00 |
| 18.12.2024 | 66,29 | 66,67 | 63,00 | 63,33 | -4,25% | 2.966.300,00 |
| 17.12.2024 | 66,95 | 67,75 | 65,82 | 66,14 | -0,23% | 3.141.914,00 |
| 16.12.2024 | 65,75 | 66,72 | 65,04 | 66,29 | 0,36% | 2.167.940,00 |
| 13.12.2024 | 68,76 | 68,84 | 65,40 | 66,05 | -3,94% | 2.312.029,00 |
| 12.12.2024 | 65,20 | 70,20 | 65,13 | 68,76 | 6,14% | 11.177.849,00 |
| 11.12.2024 | 63,97 | 65,91 | 63,62 | 64,78 | 0,95% | 3.659.039,00 |
| 10.12.2024 | 64,84 | 66,18 | 63,59 | 64,17 | -1,76% | 2.288.215,00 |
| 09.12.2024 | 68,18 | 68,99 | 65,00 | 65,32 | -3,62% | 1.966.330,00 |
| 06.12.2024 | 68,40 | 68,74 | 67,29 | 67,77 | -0,70% | 2.047.160,00 |
| 05.12.2024 | 68,12 | 69,46 | 67,31 | 68,25 | -0,23% | 1.623.101,00 |
| 04.12.2024 | 67,50 | 68,84 | 66,50 | 68,41 | 3,64% | 2.875.111,00 |
| 03.12.2024 | 66,00 | 66,92 | 65,02 | 66,01 | -0,21% | 2.862.566,00 |
| 02.12.2024 | 64,28 | 66,95 | 64,17 | 66,15 | 1,33% | 3.509.696,00 |
| 29.11.2024 | 67,00 | 67,97 | 65,21 | 65,28 | -2,13% | 1.990.245,00 |
| 27.11.2024 | 73,96 | 74,10 | 66,15 | 66,70 | -7,81% | 7.735.697,00 |
| 26.11.2024 | 72,80 | 73,81 | 71,90 | 72,35 | -0,62% | 4.449.846,00 |
| 25.11.2024 | 74,30 | 75,80 | 72,04 | 72,80 | -0,52% | 19.438.679,00 |
| 22.11.2024 | 71,15 | 73,39 | 71,15 | 73,18 | 5,39% | 2.471.005,00 |
| 20.11.2024 | 69,17 | 69,58 | 68,11 | 69,44 | 1,46% | 1.951.336,00 |