45,560$
2,36%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 44,50 | 45,71 | 43,60 | 45,56 | 2,36% | 2.992.321,00 |
| 13.05.2026 | 44,12 | 44,88 | 43,69 | 44,51 | 0,20% | 3.220.566,00 |
| 12.05.2026 | 45,51 | 45,78 | 44,15 | 44,42 | -1,64% | 3.085.859,00 |
| 11.05.2026 | 45,74 | 46,26 | 44,71 | 45,16 | -1,83% | 3.329.232,00 |
| 08.05.2026 | 45,41 | 46,02 | 44,12 | 46,00 | 0,15% | 3.312.890,00 |
| 07.05.2026 | 44,28 | 46,19 | 44,20 | 45,93 | 6,49% | 4.034.159,00 |
| 06.05.2026 | 43,08 | 43,65 | 42,35 | 43,13 | -0,69% | 2.199.620,00 |
| 05.05.2026 | 43,73 | 44,34 | 43,25 | 43,43 | -0,69% | 2.518.323,00 |
| 04.05.2026 | 42,60 | 44,39 | 42,41 | 43,73 | 2,65% | 4.208.146,00 |
| 01.05.2026 | 42,27 | 43,14 | 41,40 | 42,60 | 4,18% | 2.496.507,00 |
| 30.04.2026 | 41,38 | 41,87 | 40,66 | 40,89 | -2,64% | 3.048.327,00 |
| 29.04.2026 | 41,24 | 42,22 | 40,94 | 42,00 | 1,69% | 2.552.474,00 |
| 28.04.2026 | 41,43 | 42,41 | 41,14 | 41,30 | 1,32% | 3.720.071,00 |
| 27.04.2026 | 40,53 | 41,13 | 39,58 | 40,76 | 0,49% | 2.618.010,00 |
| 24.04.2026 | 39,36 | 40,65 | 39,04 | 40,56 | 3,60% | 3.497.996,00 |
| 23.04.2026 | 39,96 | 40,28 | 38,18 | 39,15 | -5,57% | 2.517.005,00 |
| 22.04.2026 | 41,31 | 41,51 | 40,71 | 41,46 | 0,95% | 2.008.796,00 |
| 21.04.2026 | 40,63 | 41,74 | 40,45 | 41,07 | 1,18% | 2.562.307,00 |
| 20.04.2026 | 39,77 | 40,80 | 39,61 | 40,59 | 1,35% | 2.240.812,00 |
| 17.04.2026 | 40,24 | 40,80 | 39,86 | 40,05 | 1,29% | 2.398.195,00 |
| 16.04.2026 | 39,14 | 39,70 | 38,54 | 39,54 | 3,35% | 2.638.568,00 |
| 15.04.2026 | 37,55 | 38,95 | 37,20 | 38,26 | 3,88% | 3.335.664,00 |
| 14.04.2026 | 37,71 | 38,25 | 36,64 | 36,83 | -1,26% | 2.850.459,00 |
| 13.04.2026 | 34,44 | 37,51 | 34,40 | 37,30 | 8,40% | 3.735.722,00 |
| 10.04.2026 | 36,30 | 36,59 | 34,01 | 34,41 | -6,85% | 5.370.055,00 |
| 09.04.2026 | 39,08 | 39,33 | 36,56 | 36,94 | -6,27% | 4.037.944,00 |
| 08.04.2026 | 40,40 | 41,16 | 39,13 | 39,41 | -0,23% | 5.712.876,00 |
| 07.04.2026 | 39,35 | 39,95 | 38,73 | 39,50 | -0,05% | 2.968.595,00 |
| 06.04.2026 | 41,16 | 41,25 | 39,07 | 39,52 | -3,84% | 3.749.841,00 |
| 02.04.2026 | 38,21 | 41,17 | 37,84 | 41,10 | 8,04% | 3.288.128,00 |
| 01.04.2026 | 38,18 | 38,65 | 37,05 | 38,04 | 0,08% | 3.194.657,00 |
| 31.03.2026 | 38,31 | 38,85 | 37,43 | 38,01 | 0,21% | 3.456.426,00 |
| 30.03.2026 | 37,66 | 38,71 | 37,66 | 37,93 | 0,85% | 2.321.954,00 |
| 27.03.2026 | 38,83 | 39,15 | 37,20 | 37,61 | -4,66% | 2.702.291,00 |
| 26.03.2026 | 38,56 | 40,47 | 38,56 | 39,45 | 1,18% | 2.220.413,00 |
| 25.03.2026 | 40,15 | 40,65 | 38,80 | 38,99 | -0,81% | 2.656.917,00 |
| 24.03.2026 | 39,98 | 40,39 | 38,77 | 39,31 | -2,67% | 3.701.060,00 |
| 23.03.2026 | 39,48 | 40,57 | 39,30 | 40,39 | 2,30% | 3.327.624,00 |
| 20.03.2026 | 40,68 | 41,00 | 39,34 | 39,48 | -3,78% | 5.874.672,00 |
| 19.03.2026 | 41,26 | 42,25 | 40,10 | 41,03 | -1,06% | 2.995.459,00 |
| 18.03.2026 | 41,20 | 42,02 | 41,12 | 41,47 | -0,55% | 3.208.595,00 |
| 17.03.2026 | 40,34 | 41,95 | 40,25 | 41,70 | 2,79% | 4.314.188,00 |
| 16.03.2026 | 39,29 | 40,80 | 39,23 | 40,57 | 3,26% | 3.326.616,00 |
| 13.03.2026 | 39,13 | 39,37 | 38,38 | 39,29 | 0,41% | 2.469.341,00 |
| 12.03.2026 | 38,24 | 39,46 | 38,24 | 39,13 | 2,33% | 3.768.304,00 |
| 11.03.2026 | 38,98 | 39,61 | 37,87 | 38,24 | -1,01% | 2.914.604,00 |
| 10.03.2026 | 39,57 | 40,00 | 37,50 | 38,63 | -2,77% | 5.609.375,00 |
| 09.03.2026 | 38,89 | 40,36 | 38,58 | 39,73 | -0,25% | 4.529.202,00 |
| 06.03.2026 | 40,35 | 40,65 | 39,55 | 39,83 | -1,39% | 5.697.008,00 |
| 05.03.2026 | 40,38 | 41,48 | 40,20 | 40,39 | 0,17% | 5.835.555,00 |
| 04.03.2026 | 40,24 | 40,88 | 39,99 | 40,32 | -0,93% | 3.505.750,00 |
| 03.03.2026 | 39,60 | 40,90 | 38,81 | 40,70 | 1,02% | 7.624.920,00 |
| 02.03.2026 | 37,95 | 40,71 | 37,83 | 40,29 | 5,25% | 6.542.817,00 |
| 27.02.2026 | 39,22 | 39,35 | 37,54 | 38,28 | -4,23% | 23.259.999,00 |
| 26.02.2026 | 42,16 | 42,40 | 37,83 | 39,97 | 3,98% | 18.071.857,00 |
| 25.02.2026 | 37,37 | 38,71 | 36,28 | 38,44 | 1,53% | 8.320.829,00 |
| 24.02.2026 | 37,55 | 38,80 | 36,95 | 37,86 | 1,28% | 3.853.186,00 |
| 23.02.2026 | 38,93 | 39,30 | 37,30 | 37,38 | -6,17% | 3.499.705,00 |
| 20.02.2026 | 40,60 | 41,51 | 39,29 | 39,84 | -3,58% | 3.766.280,00 |
| 19.02.2026 | 41,43 | 41,65 | 40,89 | 41,32 | 0,24% | 2.304.197,00 |
| 18.02.2026 | 40,95 | 41,78 | 40,18 | 41,22 | 0,66% | 2.743.857,00 |
| 17.02.2026 | 41,26 | 41,56 | 40,51 | 40,95 | -1,94% | 3.374.395,00 |
| 13.02.2026 | 41,36 | 42,17 | 40,99 | 41,76 | 1,53% | 2.661.992,00 |
| 12.02.2026 | 41,13 | 41,21 | 39,84 | 41,13 | -0,72% | 6.074.739,00 |
| 11.02.2026 | 42,00 | 42,02 | 40,46 | 41,43 | -1,07% | 3.786.292,00 |
| 10.02.2026 | 42,13 | 42,86 | 41,52 | 41,88 | 0,70% | 4.756.469,00 |
| 09.02.2026 | 40,22 | 41,91 | 39,88 | 41,59 | 3,30% | 3.737.445,00 |
| 06.02.2026 | 38,94 | 40,33 | 38,93 | 40,26 | 4,87% | 4.680.173,00 |
| 05.02.2026 | 39,15 | 39,85 | 37,84 | 38,39 | -1,94% | 7.488.718,00 |
| 04.02.2026 | 36,30 | 39,24 | 35,39 | 39,15 | 6,21% | 8.726.010,00 |
| 03.02.2026 | 39,53 | 39,75 | 36,43 | 36,86 | -8,08% | 5.444.693,00 |
| 02.02.2026 | 40,16 | 40,67 | 39,45 | 40,10 | 1,96% | 3.178.670,00 |
| 30.01.2026 | 39,65 | 39,95 | 39,23 | 39,33 | -0,33% | 3.195.667,00 |
| 29.01.2026 | 40,80 | 40,96 | 38,65 | 39,46 | -5,55% | 4.459.544,00 |
| 28.01.2026 | 41,65 | 42,55 | 41,42 | 41,78 | 1,31% | 3.750.565,00 |
| 27.01.2026 | 43,18 | 43,22 | 41,15 | 41,24 | -4,91% | 3.151.133,00 |
| 26.01.2026 | 43,14 | 43,77 | 42,70 | 43,37 | 0,91% | 4.388.767,00 |
| 22.01.2026 | 42,12 | 43,08 | 42,06 | 42,98 | 3,39% | 3.853.401,00 |
| 21.01.2026 | 42,50 | 43,19 | 41,33 | 41,57 | -3,80% | 5.429.494,00 |
| 20.01.2026 | 44,87 | 45,39 | 42,80 | 43,21 | -5,53% | 8.893.647,00 |
| 16.01.2026 | 48,91 | 49,13 | 45,70 | 45,74 | -6,02% | 6.017.006,00 |
| 15.01.2026 | 49,99 | 51,00 | 48,40 | 48,67 | -5,38% | 5.264.499,00 |
| 14.01.2026 | 52,42 | 52,42 | 50,60 | 51,44 | -2,22% | 3.609.037,00 |
| 13.01.2026 | 53,15 | 53,69 | 52,43 | 52,61 | -1,20% | 3.152.242,00 |
| 12.01.2026 | 52,50 | 53,51 | 52,29 | 53,25 | -0,49% | 3.004.725,00 |
| 09.01.2026 | 53,45 | 54,15 | 53,01 | 53,51 | 0,75% | 2.128.454,00 |
| 08.01.2026 | 52,83 | 53,33 | 52,64 | 53,11 | -0,28% | 3.526.504,00 |
| 07.01.2026 | 52,38 | 54,11 | 52,07 | 53,26 | 2,29% | 3.154.807,00 |
| 06.01.2026 | 50,27 | 52,23 | 50,27 | 52,07 | 2,99% | 2.742.862,00 |
| 05.01.2026 | 50,86 | 51,64 | 50,35 | 50,56 | -0,08% | 3.673.778,00 |
| 02.01.2026 | 51,78 | 52,15 | 49,38 | 50,60 | -2,11% | 4.043.273,00 |
| 31.12.2025 | 51,66 | 51,92 | 51,39 | 51,69 | -0,52% | 2.869.402,00 |
| 30.12.2025 | 52,19 | 52,48 | 51,78 | 51,96 | -0,74% | 2.574.712,00 |
| 29.12.2025 | 52,59 | 52,85 | 51,78 | 52,35 | -0,93% | 3.117.925,00 |
| 26.12.2025 | 52,07 | 52,90 | 52,04 | 52,84 | 1,62% | 1.951.906,00 |
| 24.12.2025 | 52,27 | 52,27 | 51,75 | 52,00 | -0,44% | 1.507.307,00 |
| 23.12.2025 | 52,56 | 52,75 | 51,51 | 52,23 | -1,34% | 3.530.010,00 |
| 22.12.2025 | 52,34 | 53,34 | 52,07 | 52,94 | 1,22% | 4.162.274,00 |
| 19.12.2025 | 50,80 | 52,73 | 50,74 | 52,30 | 3,18% | 12.069.143,00 |
| 18.12.2025 | 50,50 | 51,68 | 50,05 | 50,69 | 0,98% | 5.511.120,00 |