54,100€
0,63%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 55,07 | 55,39 | 53,76 | 54,18 | -0,33% | - |
| 16.04.2025 | 53,61 | 55,19 | 53,46 | 54,36 | -2,37% | - |
| 15.04.2025 | 53,03 | 55,82 | 52,99 | 55,68 | 4,70% | - |
| 14.04.2025 | 53,02 | 54,80 | 52,84 | 53,18 | 1,86% | - |
| 11.04.2025 | 55,33 | 55,65 | 52,20 | 52,21 | -5,62% | - |
| 10.04.2025 | 59,11 | 59,20 | 53,66 | 55,32 | -8,00% | - |
| 09.04.2025 | 51,28 | 60,64 | 51,18 | 60,13 | 13,22% | - |
| 08.04.2025 | 54,35 | 56,53 | 52,09 | 53,11 | -1,25% | - |
| 07.04.2025 | 52,75 | 56,45 | 49,25 | 53,78 | 0,73% | 628,00 |
| 04.04.2025 | 58,34 | 58,83 | 52,22 | 53,39 | -9,14% | - |
| 03.04.2025 | 61,75 | 62,70 | 58,20 | 58,76 | -10,66% | 650,00 |
| 02.04.2025 | 64,46 | 66,15 | 63,35 | 65,77 | 1,67% | - |
| 01.04.2025 | 64,19 | 64,94 | 62,98 | 64,69 | 0,22% | - |
| 31.03.2025 | 65,06 | 65,24 | 62,43 | 64,55 | -1,16% | - |
| 28.03.2025 | 66,15 | 67,32 | 64,63 | 65,31 | -0,09% | - |
| 27.03.2025 | 68,08 | 68,24 | 65,20 | 65,37 | -2,84% | - |
| 26.03.2025 | 69,26 | 70,07 | 66,85 | 67,28 | -3,39% | - |
| 25.03.2025 | 69,42 | 71,04 | 68,98 | 69,64 | 6,47% | - |
| 24.03.2025 | 68,11 | 69,77 | 65,40 | 65,41 | -1,12% | 15,00 |
| 21.03.2025 | 66,94 | 67,88 | 65,16 | 66,15 | -0,50% | - |
| 20.03.2025 | 67,29 | 68,39 | 66,36 | 66,48 | 0,93% | - |
| 19.03.2025 | 64,36 | 67,58 | 64,30 | 65,87 | 3,57% | - |
| 18.03.2025 | 64,86 | 65,48 | 62,95 | 63,60 | -2,74% | - |
| 17.03.2025 | 63,48 | 65,78 | 63,25 | 65,39 | 4,62% | 15,00 |
| 14.03.2025 | 62,00 | 64,14 | 61,75 | 62,50 | 1,44% | 3,00 |
| 13.03.2025 | 61,98 | 62,48 | 60,74 | 61,61 | -1,25% | - |
| 12.03.2025 | 60,99 | 63,55 | 60,81 | 62,39 | 4,56% | - |
| 11.03.2025 | 59,27 | 61,61 | 58,57 | 59,67 | -0,03% | 1.200,00 |
| 10.03.2025 | 64,53 | 64,62 | 58,74 | 59,69 | -8,08% | 168,00 |
| 07.03.2025 | 66,11 | 67,45 | 62,61 | 64,94 | -1,86% | - |
| 06.03.2025 | 71,26 | 71,30 | 65,69 | 66,17 | -7,35% | 176,00 |
| 05.03.2025 | 71,60 | 72,41 | 69,20 | 71,42 | -1,72% | - |
| 04.03.2025 | 74,11 | 75,06 | 70,72 | 72,67 | -1,57% | 300,00 |
| 03.03.2025 | 74,21 | 76,24 | 73,37 | 73,83 | -0,42% | - |
| 28.02.2025 | 73,65 | 74,60 | 71,59 | 74,14 | 0,75% | - |
| 27.02.2025 | 75,68 | 76,90 | 71,95 | 73,59 | 11,20% | 64,00 |
| 26.02.2025 | 64,25 | 66,54 | 63,98 | 66,18 | 4,01% | 320,00 |
| 25.02.2025 | 65,32 | 65,33 | 62,53 | 63,63 | -2,68% | - |
| 24.02.2025 | 66,77 | 68,10 | 63,76 | 65,38 | -1,88% | 60,00 |
| 21.02.2025 | 68,74 | 69,62 | 66,31 | 66,63 | -2,93% | - |
| 20.02.2025 | 68,79 | 69,21 | 66,64 | 68,64 | -0,71% | - |
| 19.02.2025 | 69,10 | 69,52 | 67,77 | 69,13 | 0,04% | - |
| 18.02.2025 | 67,69 | 69,23 | 67,54 | 69,10 | 2,54% | - |
| 17.02.2025 | 67,49 | 67,55 | 67,31 | 67,39 | 0,28% | - |
| 14.02.2025 | 67,61 | 67,63 | 65,86 | 67,20 | -0,75% | - |
| 13.02.2025 | 67,87 | 68,57 | 67,31 | 67,71 | 0,10% | - |
| 12.02.2025 | 69,13 | 69,40 | 67,41 | 67,64 | -2,10% | - |
| 11.02.2025 | 69,29 | 69,87 | 68,80 | 69,09 | -0,80% | - |
| 10.02.2025 | 68,76 | 70,18 | 68,60 | 69,65 | 2,02% | - |
| 07.02.2025 | 68,25 | 69,35 | 67,68 | 68,27 | 0,15% | - |
| 06.02.2025 | 69,27 | 69,66 | 67,73 | 68,17 | -0,93% | 40,00 |
| 05.02.2025 | 65,07 | 69,27 | 65,07 | 68,81 | 0,73% | 60,00 |
| 04.02.2025 | 66,73 | 68,68 | 66,23 | 68,31 | 2,17% | - |
| 03.02.2025 | 65,13 | 67,73 | 64,96 | 66,86 | 0,92% | - |
| 31.01.2025 | 65,95 | 67,33 | 65,74 | 66,25 | 1,42% | 100,00 |
| 30.01.2025 | 65,48 | 65,65 | 63,69 | 65,32 | 0,35% | - |
| 29.01.2025 | 65,67 | 66,23 | 64,09 | 65,09 | -0,67% | - |
| 28.01.2025 | 60,41 | 65,72 | 60,35 | 65,53 | 9,16% | 100,00 |
| 27.01.2025 | 60,01 | 61,31 | 58,76 | 60,03 | -2,56% | 4.403,00 |
| 24.01.2025 | 62,14 | 62,75 | 61,32 | 61,61 | -1,46% | 18,00 |
| 23.01.2025 | 63,67 | 63,73 | 61,84 | 62,52 | -2,02% | 468,00 |
| 22.01.2025 | 63,00 | 64,63 | 62,40 | 63,81 | 1,59% | - |
| 21.01.2025 | 62,79 | 63,88 | 61,58 | 62,81 | -0,02% | - |
| 20.01.2025 | 63,15 | 63,34 | 62,76 | 62,82 | -0,91% | - |
| 17.01.2025 | 64,82 | 65,78 | 63,32 | 63,40 | -1,93% | - |
| 16.01.2025 | 64,17 | 65,35 | 64,17 | 64,65 | 1,09% | - |
| 15.01.2025 | 61,37 | 64,21 | 61,13 | 63,95 | 4,49% | - |
| 14.01.2025 | 61,44 | 62,16 | 60,60 | 61,20 | -0,13% | - |
| 13.01.2025 | 60,53 | 61,44 | 59,74 | 61,28 | 0,84% | - |
| 10.01.2025 | 60,26 | 61,26 | 59,68 | 60,77 | 0,66% | 625,00 |
| 09.01.2025 | 60,40 | 60,41 | 60,15 | 60,37 | -0,17% | - |
| 08.01.2025 | 60,23 | 60,70 | 59,52 | 60,47 | 0,65% | - |
| 07.01.2025 | 61,44 | 62,42 | 59,52 | 60,08 | -2,64% | - |
| 06.01.2025 | 60,89 | 62,02 | 60,62 | 61,71 | 1,40% | 395,00 |
| 03.01.2025 | 59,92 | 61,14 | 59,75 | 60,86 | 1,93% | - |
| 02.01.2025 | 59,31 | 60,44 | 58,91 | 59,71 | 0,91% | - |
| 30.12.2024 | 59,77 | 59,89 | 59,17 | 59,17 | -1,35% | 75,00 |
| 27.12.2024 | 60,00 | 61,46 | 59,28 | 59,98 | -3,32% | 500,00 |
| 23.12.2024 | 62,94 | 63,38 | 61,77 | 62,04 | -0,55% | - |
| 20.12.2024 | 61,33 | 63,04 | 59,74 | 62,38 | 1,30% | - |
| 19.12.2024 | 60,94 | 62,39 | 60,67 | 61,58 | 0,85% | 5,00 |
| 18.12.2024 | 63,02 | 63,68 | 60,86 | 61,06 | -3,23% | - |
| 17.12.2024 | 63,06 | 64,58 | 62,74 | 63,10 | 0,03% | - |
| 16.12.2024 | 62,87 | 63,70 | 62,08 | 63,08 | 0,27% | - |
| 13.12.2024 | 66,08 | 66,18 | 62,34 | 62,91 | -4,26% | 1.000,00 |
| 12.12.2024 | 61,52 | 66,94 | 61,35 | 65,71 | 6,45% | - |
| 11.12.2024 | 59,95 | 62,77 | 59,58 | 61,73 | 1,30% | 114,00 |
| 10.12.2024 | 61,83 | 62,95 | 60,42 | 60,94 | -1,55% | - |
| 09.12.2024 | 64,23 | 65,23 | 61,63 | 61,90 | -3,52% | 100,00 |
| 06.12.2024 | 64,57 | 65,07 | 63,70 | 64,16 | -0,48% | 55,00 |
| 05.12.2024 | 64,85 | 65,75 | 63,63 | 64,47 | -0,92% | - |
| 04.12.2024 | 63,04 | 65,45 | 62,85 | 65,07 | 3,60% | - |
| 03.12.2024 | 62,95 | 63,81 | 61,84 | 62,81 | -0,27% | 1.800,00 |
| 02.12.2024 | 62,03 | 63,84 | 61,10 | 62,98 | 1,81% | 2.260,00 |
| 29.11.2024 | 63,21 | 64,50 | 61,60 | 61,86 | -1,89% | - |
| 28.11.2024 | 63,56 | 63,58 | 63,05 | 63,05 | -0,22% | - |
| 27.11.2024 | 73,17 | 74,86 | 62,64 | 63,19 | -8,45% | 813,00 |
| 26.11.2024 | 69,60 | 70,40 | 68,69 | 69,02 | -0,55% | 45,00 |
| 25.11.2024 | 70,27 | 72,12 | 68,73 | 69,40 | -1,18% | 3.300,00 |
| 22.11.2024 | 67,73 | 70,44 | 67,67 | 70,23 | 3,74% | 48,00 |