75,530$
1,53%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 73,80 | 76,06 | 73,76 | 75,53 | 1,53% | 3.320.921,00 |
| 30.09.2025 | 76,83 | 76,97 | 73,46 | 74,39 | -3,28% | 3.825.413,00 |
| 29.09.2025 | 77,52 | 78,45 | 76,87 | 76,91 | -0,31% | 2.435.509,00 |
| 26.09.2025 | 76,54 | 77,60 | 76,23 | 77,15 | 0,90% | 2.240.394,00 |
| 25.09.2025 | 74,18 | 76,59 | 73,66 | 76,46 | 2,27% | 2.799.693,00 |
| 24.09.2025 | 76,42 | 76,65 | 74,50 | 74,76 | -1,75% | 2.491.405,00 |
| 23.09.2025 | 74,79 | 76,39 | 74,01 | 76,09 | 0,94% | 3.273.023,00 |
| 22.09.2025 | 76,17 | 76,34 | 73,52 | 75,38 | -2,22% | 4.783.858,00 |
| 19.09.2025 | 78,13 | 79,56 | 76,83 | 77,09 | -1,37% | 35.695.920,00 |
| 18.09.2025 | 78,40 | 79,76 | 77,77 | 78,16 | 0,64% | 3.927.580,00 |
| 17.09.2025 | 77,06 | 78,90 | 76,90 | 77,66 | -0,05% | 3.380.406,00 |
| 16.09.2025 | 78,10 | 78,86 | 77,17 | 77,70 | -0,65% | 4.804.327,00 |
| 15.09.2025 | 79,23 | 80,47 | 78,14 | 78,21 | -1,29% | 4.169.017,00 |
| 12.09.2025 | 81,50 | 82,42 | 79,15 | 79,23 | -2,33% | 4.845.297,00 |
| 11.09.2025 | 77,85 | 81,38 | 77,72 | 81,12 | 5,15% | 5.666.536,00 |
| 10.09.2025 | 76,20 | 77,36 | 76,01 | 77,15 | 1,85% | 4.802.195,00 |
| 09.09.2025 | 74,97 | 75,93 | 74,23 | 75,75 | 1,03% | 4.001.348,00 |
| 08.09.2025 | 72,29 | 76,08 | 72,29 | 74,98 | 7,24% | 8.967.904,00 |
| 05.09.2025 | 69,43 | 70,60 | 69,01 | 69,92 | 1,82% | 2.819.788,00 |
| 04.09.2025 | 67,87 | 68,71 | 66,99 | 68,67 | 1,13% | 3.081.833,00 |
| 03.09.2025 | 67,25 | 68,29 | 66,41 | 67,90 | 1,16% | 2.975.378,00 |
| 02.09.2025 | 65,90 | 67,31 | 65,38 | 67,12 | -0,13% | 3.971.738,00 |
| 29.08.2025 | 65,95 | 67,73 | 65,95 | 67,21 | 1,74% | 4.668.633,00 |
| 28.08.2025 | 63,87 | 66,70 | 62,16 | 66,06 | -5,09% | 10.856.109,00 |
| 27.08.2025 | 69,54 | 70,48 | 69,03 | 69,60 | 2,20% | 6.949.795,00 |
| 26.08.2025 | 68,02 | 69,07 | 67,93 | 68,10 | 0,18% | 3.295.546,00 |
| 25.08.2025 | 68,55 | 68,95 | 67,95 | 67,98 | -1,18% | 2.249.385,00 |
| 22.08.2025 | 68,06 | 69,00 | 67,30 | 68,79 | 1,25% | 2.796.990,00 |
| 21.08.2025 | 69,13 | 69,23 | 67,54 | 67,94 | -2,43% | 2.751.315,00 |
| 20.08.2025 | 68,39 | 69,91 | 67,85 | 69,63 | 2,53% | 4.272.097,00 |
| 19.08.2025 | 69,57 | 69,72 | 67,77 | 67,91 | -2,23% | 1.988.627,00 |
| 18.08.2025 | 69,08 | 69,53 | 68,75 | 69,46 | 1,14% | 1.789.649,00 |
| 15.08.2025 | 68,68 | 69,63 | 68,52 | 68,68 | 0,10% | 2.211.093,00 |
| 14.08.2025 | 69,94 | 69,94 | 68,11 | 68,61 | -2,25% | 1.845.724,00 |
| 13.08.2025 | 70,16 | 70,40 | 68,95 | 70,19 | 1,21% | 2.239.566,00 |
| 12.08.2025 | 69,49 | 69,60 | 68,39 | 69,35 | 0,80% | 2.811.448,00 |
| 11.08.2025 | 70,93 | 72,01 | 68,66 | 68,80 | -3,91% | 3.381.156,00 |
| 08.08.2025 | 72,58 | 72,85 | 71,44 | 71,60 | -1,35% | 1.976.069,00 |
| 07.08.2025 | 76,00 | 76,20 | 70,74 | 72,58 | -4,12% | 3.227.441,00 |
| 06.08.2025 | 74,02 | 75,76 | 73,33 | 75,70 | 3,27% | 1.792.090,00 |
| 05.08.2025 | 74,78 | 75,50 | 73,29 | 73,30 | -0,62% | 2.516.565,00 |
| 04.08.2025 | 72,10 | 73,82 | 72,10 | 73,76 | 2,29% | 1.858.538,00 |
| 01.08.2025 | 73,76 | 74,00 | 71,32 | 72,11 | -4,08% | 2.135.371,00 |
| 31.07.2025 | 77,50 | 77,50 | 75,10 | 75,18 | -2,05% | 1.484.422,00 |
| 30.07.2025 | 75,55 | 77,45 | 74,52 | 76,75 | 1,60% | 2.209.586,00 |
| 29.07.2025 | 75,21 | 75,89 | 74,66 | 75,54 | 1,70% | 2.180.349,00 |
| 28.07.2025 | 75,06 | 75,57 | 74,24 | 74,28 | -0,55% | 1.883.364,00 |
| 25.07.2025 | 74,19 | 75,08 | 73,89 | 74,69 | 0,93% | 1.812.851,00 |
| 24.07.2025 | 74,31 | 74,91 | 73,43 | 74,00 | -0,51% | 1.863.154,00 |
| 23.07.2025 | 74,44 | 74,69 | 73,40 | 74,38 | 0,01% | 1.685.389,00 |
| 22.07.2025 | 75,11 | 75,45 | 73,85 | 74,37 | -1,04% | 1.295.205,00 |
| 21.07.2025 | 75,89 | 76,31 | 75,06 | 75,15 | -0,53% | 1.282.806,00 |
| 18.07.2025 | 75,43 | 75,82 | 74,84 | 75,55 | 0,95% | 1.425.785,00 |
| 17.07.2025 | 73,46 | 75,49 | 73,46 | 74,84 | 1,75% | 2.642.098,00 |
| 16.07.2025 | 74,51 | 74,69 | 72,49 | 73,55 | -0,94% | 1.574.068,00 |
| 15.07.2025 | 73,79 | 74,43 | 72,85 | 74,25 | 2,47% | 2.575.908,00 |
| 14.07.2025 | 72,30 | 73,32 | 71,72 | 72,46 | 0,08% | 1.940.670,00 |
| 11.07.2025 | 73,60 | 73,89 | 72,09 | 72,40 | -1,64% | 2.054.707,00 |
| 10.07.2025 | 76,41 | 76,61 | 72,02 | 73,61 | -3,84% | 3.014.393,00 |
| 09.07.2025 | 76,75 | 76,96 | 75,46 | 76,55 | 0,55% | 1.348.301,00 |
| 08.07.2025 | 77,45 | 77,48 | 75,58 | 76,13 | -1,12% | 1.633.618,00 |
| 07.07.2025 | 76,63 | 77,47 | 76,18 | 76,99 | 0,25% | 1.581.806,00 |
| 03.07.2025 | 76,57 | 77,62 | 76,00 | 76,80 | 1,80% | 1.289.764,00 |
| 02.07.2025 | 75,14 | 75,68 | 74,13 | 75,44 | 0,33% | 2.032.456,00 |
| 01.07.2025 | 76,63 | 77,16 | 73,82 | 75,19 | -1,64% | 2.605.529,00 |
| 30.06.2025 | 76,19 | 77,62 | 75,96 | 76,44 | 1,58% | 3.146.707,00 |
| 27.06.2025 | 75,78 | 75,78 | 74,36 | 75,25 | -0,04% | 2.836.604,00 |
| 26.06.2025 | 74,27 | 76,05 | 73,46 | 75,28 | 2,53% | 2.609.915,00 |
| 25.06.2025 | 74,88 | 74,97 | 73,23 | 73,42 | -1,14% | 1.839.287,00 |
| 24.06.2025 | 74,11 | 74,99 | 73,87 | 74,27 | 1,35% | 1.960.058,00 |
| 23.06.2025 | 72,38 | 74,07 | 71,44 | 73,28 | 0,71% | 1.814.900,00 |
| 20.06.2025 | 73,59 | 74,23 | 72,11 | 72,76 | -1,13% | 2.964.884,00 |
| 18.06.2025 | 73,66 | 74,00 | 72,85 | 73,59 | -0,08% | 2.346.997,00 |
| 17.06.2025 | 72,01 | 74,84 | 71,67 | 73,65 | 1,73% | 3.338.739,00 |
| 16.06.2025 | 72,87 | 73,43 | 71,49 | 72,40 | 0,37% | 4.068.294,00 |
| 13.06.2025 | 73,00 | 73,57 | 71,73 | 72,13 | -2,00% | 2.263.175,00 |
| 12.06.2025 | 74,05 | 74,95 | 73,29 | 73,60 | -0,63% | 2.885.915,00 |
| 11.06.2025 | 74,93 | 75,35 | 73,97 | 74,07 | -0,95% | 3.006.517,00 |
| 10.06.2025 | 75,52 | 75,58 | 73,98 | 74,78 | -0,87% | 3.548.278,00 |
| 09.06.2025 | 77,16 | 77,57 | 75,27 | 75,44 | -2,17% | 2.665.578,00 |
| 06.06.2025 | 76,74 | 77,74 | 75,28 | 77,11 | -1,57% | 4.364.026,00 |
| 05.06.2025 | 77,14 | 79,27 | 77,14 | 78,34 | 1,56% | 2.552.793,00 |
| 04.06.2025 | 77,04 | 78,19 | 77,00 | 77,14 | -0,75% | 1.501.079,00 |
| 03.06.2025 | 77,00 | 78,59 | 76,13 | 77,72 | 0,86% | 2.404.244,00 |
| 02.06.2025 | 76,69 | 77,46 | 75,53 | 77,06 | 0,40% | 2.682.500,00 |
| 30.05.2025 | 76,15 | 76,83 | 74,37 | 76,75 | 1,19% | 4.858.759,00 |
| 29.05.2025 | 80,19 | 80,81 | 72,41 | 75,85 | -3,83% | 8.675.511,00 |
| 28.05.2025 | 79,45 | 80,10 | 78,79 | 78,87 | -0,16% | 4.067.051,00 |
| 27.05.2025 | 80,73 | 80,86 | 78,50 | 79,00 | -0,95% | 2.834.588,00 |
| 23.05.2025 | 78,28 | 80,32 | 78,25 | 79,76 | -0,13% | 1.713.507,00 |
| 22.05.2025 | 79,88 | 80,58 | 79,06 | 79,86 | -0,18% | 3.145.518,00 |
| 21.05.2025 | 80,88 | 81,85 | 79,50 | 80,00 | -1,74% | 2.422.232,00 |
| 20.05.2025 | 81,87 | 82,27 | 80,96 | 81,42 | -1,99% | 2.704.438,00 |
| 19.05.2025 | 81,87 | 83,36 | 81,08 | 83,07 | 0,36% | 1.750.114,00 |
| 16.05.2025 | 80,21 | 82,85 | 80,21 | 82,77 | 2,63% | 3.381.155,00 |
| 15.05.2025 | 81,11 | 81,35 | 80,02 | 80,65 | -1,44% | 2.220.985,00 |
| 14.05.2025 | 82,26 | 83,14 | 81,16 | 81,83 | -0,69% | 2.985.591,00 |
| 13.05.2025 | 77,11 | 82,69 | 76,70 | 82,40 | 7,22% | 7.042.200,00 |
| 12.05.2025 | 77,70 | 78,18 | 75,96 | 76,85 | 2,33% | 2.949.022,00 |
| 09.05.2025 | 74,93 | 75,18 | 73,77 | 75,10 | 0,91% | 1.297.496,00 |