77,140$
-0,75%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 74,86 | 75,27 | 73,99 | 74,42 | 0,98% | 2.676.797,00 |
| 07.05.2025 | 72,59 | 74,05 | 72,16 | 73,70 | 1,87% | 1.366.044,00 |
| 06.05.2025 | 71,28 | 72,98 | 71,20 | 72,35 | -0,11% | 1.364.368,00 |
| 05.05.2025 | 71,77 | 73,36 | 71,77 | 72,43 | -0,15% | 944.307,00 |
| 02.05.2025 | 72,05 | 72,68 | 71,31 | 72,54 | 2,30% | 1.288.541,00 |
| 01.05.2025 | 70,00 | 72,08 | 69,62 | 70,91 | 3,22% | 2.583.836,00 |
| 30.04.2025 | 66,59 | 68,79 | 66,18 | 68,70 | 0,26% | 3.288.464,00 |
| 29.04.2025 | 67,98 | 68,85 | 67,62 | 68,52 | 0,93% | 2.536.503,00 |
| 28.04.2025 | 66,99 | 68,17 | 66,87 | 67,89 | 1,09% | 1.378.608,00 |
| 25.04.2025 | 66,06 | 67,30 | 65,40 | 67,16 | 2,16% | 1.932.737,00 |
| 24.04.2025 | 63,49 | 66,63 | 63,49 | 65,74 | 3,85% | 2.163.302,00 |
| 23.04.2025 | 62,92 | 64,60 | 62,76 | 63,30 | 5,89% | 2.455.894,00 |
| 22.04.2025 | 59,87 | 60,72 | 59,32 | 59,78 | 2,12% | 2.156.043,00 |
| 21.04.2025 | 60,67 | 60,96 | 57,65 | 58,54 | -5,01% | 1.659.743,00 |
| 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 |