33,290€
0,76%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 33,16 | 33,33 | 33,15 | 33,28 | 0,29% | - |
| 30.01.2026 | 32,74 | 33,55 | 32,58 | 33,18 | 0,97% | 900,00 |
| 29.01.2026 | 35,13 | 35,17 | 32,32 | 32,86 | -6,01% | 648,00 |
| 28.01.2026 | 34,77 | 35,74 | 34,53 | 34,96 | 2,00% | - |
| 27.01.2026 | 36,80 | 36,86 | 34,21 | 34,28 | -6,08% | 35.200,00 |
| 26.01.2026 | 35,92 | 36,83 | 35,80 | 36,50 | 0,87% | 1.375,00 |
| 23.01.2026 | 36,70 | 36,93 | 36,01 | 36,18 | -0,96% | - |
| 22.01.2026 | 35,70 | 36,75 | 35,62 | 36,53 | 2,81% | - |
| 21.01.2026 | 36,97 | 37,10 | 35,37 | 35,53 | -3,60% | 3.150,00 |
| 20.01.2026 | 38,41 | 38,79 | 36,49 | 36,86 | -3,62% | - |
| 19.01.2026 | 38,74 | 38,82 | 37,62 | 38,24 | -3,03% | 14.000,00 |
| 16.01.2026 | 42,15 | 42,21 | 39,41 | 39,44 | -5,97% | - |
| 15.01.2026 | 43,85 | 43,94 | 41,69 | 41,94 | -5,10% | - |
| 14.01.2026 | 45,18 | 45,20 | 43,48 | 44,20 | -2,20% | 144,00 |
| 13.01.2026 | 45,59 | 45,98 | 44,77 | 45,19 | -1,03% | 66,00 |
| 12.01.2026 | 45,39 | 45,83 | 44,37 | 45,66 | -0,61% | - |
| 09.01.2026 | 45,74 | 46,52 | 45,60 | 45,94 | 0,75% | - |
| 08.01.2026 | 45,31 | 45,75 | 45,16 | 45,60 | -0,04% | - |
| 07.01.2026 | 44,41 | 46,27 | 44,38 | 45,62 | 2,56% | 434,00 |
| 06.01.2026 | 43,34 | 44,68 | 43,09 | 44,48 | 3,23% | 156,00 |
| 05.01.2026 | 43,56 | 44,16 | 42,95 | 43,09 | -0,28% | - |
| 02.01.2026 | 43,89 | 44,31 | 42,07 | 43,21 | -1,97% | 600,00 |
| 30.12.2025 | 44,36 | 44,76 | 44,08 | 44,08 | -2,02% | - |
| 29.12.2025 | 44,84 | 45,05 | 43,97 | 44,99 | 0,90% | 50,00 |
| 23.12.2025 | 44,91 | 45,02 | 43,76 | 44,59 | -0,31% | 30,00 |
| 22.12.2025 | 44,89 | 45,35 | 44,29 | 44,73 | -0,15% | 10,00 |
| 19.12.2025 | 43,36 | 44,97 | 43,36 | 44,80 | 3,52% | - |
| 18.12.2025 | 42,97 | 44,03 | 42,66 | 43,27 | 1,38% | - |
| 17.12.2025 | 41,26 | 43,99 | 41,22 | 42,68 | 3,97% | - |
| 16.12.2025 | 40,30 | 41,08 | 39,80 | 41,05 | -0,22% | - |
| 15.12.2025 | 40,73 | 42,26 | 40,62 | 41,14 | 1,58% | - |
| 12.12.2025 | 40,32 | 41,31 | 40,26 | 40,50 | 0,65% | 46,00 |
| 11.12.2025 | 40,27 | 40,75 | 39,88 | 40,24 | -2,00% | 130,00 |
| 10.12.2025 | 40,72 | 41,32 | 40,43 | 41,06 | 0,61% | 35,00 |
| 09.12.2025 | 40,92 | 41,12 | 40,37 | 40,81 | 0,16% | 1.085,00 |
| 08.12.2025 | 40,56 | 41,91 | 40,54 | 40,75 | 0,56% | - |
| 05.12.2025 | 40,57 | 41,50 | 40,42 | 40,52 | -0,32% | - |
| 04.12.2025 | 40,72 | 41,01 | 40,12 | 40,65 | 0,94% | 150,00 |
| 03.12.2025 | 40,31 | 40,89 | 39,57 | 40,27 | -0,10% | - |
| 02.12.2025 | 40,58 | 41,48 | 40,01 | 40,31 | -0,47% | 463,00 |
| 01.12.2025 | 40,80 | 41,21 | 40,27 | 40,50 | -1,17% | - |
| 28.11.2025 | 41,81 | 42,11 | 40,95 | 40,98 | -1,64% | 100,00 |
| 27.11.2025 | 41,69 | 41,78 | 41,60 | 41,67 | 0,04% | - |
| 26.11.2025 | 42,40 | 45,72 | 40,89 | 41,65 | -17,66% | 82,00 |
| 25.11.2025 | 50,54 | 51,19 | 49,95 | 50,58 | 0,60% | 800,00 |
| 24.11.2025 | 50,51 | 50,85 | 49,38 | 50,28 | 0,18% | 300,00 |
| 21.11.2025 | 50,85 | 51,30 | 49,59 | 50,19 | -3,24% | - |
| 20.11.2025 | 53,10 | 53,98 | 51,57 | 51,87 | -1,74% | - |
| 19.11.2025 | 55,43 | 56,00 | 51,56 | 52,79 | -4,52% | - |
| 18.11.2025 | 55,20 | 56,03 | 54,80 | 55,29 | -0,14% | - |
| 17.11.2025 | 57,17 | 57,55 | 55,16 | 55,37 | -1,83% | - |
| 14.11.2025 | 57,01 | 57,58 | 55,14 | 56,40 | -1,69% | 46,00 |
| 13.11.2025 | 58,73 | 58,75 | 57,33 | 57,37 | -1,49% | - |
| 12.11.2025 | 59,58 | 59,89 | 58,01 | 58,24 | -1,41% | 70,00 |
| 11.11.2025 | 62,58 | 62,58 | 58,60 | 59,07 | -5,22% | - |
| 10.11.2025 | 61,17 | 62,70 | 60,03 | 62,32 | 3,68% | - |
| 07.11.2025 | 59,73 | 60,27 | 58,61 | 60,11 | 0,91% | - |
| 06.11.2025 | 60,42 | 60,73 | 59,12 | 59,57 | -1,60% | - |
| 05.11.2025 | 60,86 | 61,61 | 59,96 | 60,54 | -0,56% | - |
| 04.11.2025 | 60,76 | 61,84 | 60,47 | 60,88 | -1,58% | - |
| 03.11.2025 | 61,92 | 62,96 | 61,64 | 61,86 | 0,19% | - |
| 31.10.2025 | 59,80 | 62,07 | 58,74 | 61,74 | 3,76% | - |
| 30.10.2025 | 58,64 | 60,81 | 58,34 | 59,50 | 1,35% | - |
| 29.10.2025 | 59,73 | 59,81 | 57,84 | 58,71 | -1,10% | - |
| 28.10.2025 | 59,18 | 60,30 | 59,12 | 59,36 | -0,77% | - |
| 27.10.2025 | 61,10 | 61,48 | 59,47 | 59,82 | -0,81% | 2,00 |
| 24.10.2025 | 60,39 | 60,88 | 59,98 | 60,31 | 0,75% | - |
| 23.10.2025 | 59,50 | 60,07 | 59,05 | 59,86 | 1,08% | - |
| 22.10.2025 | 59,56 | 59,90 | 58,75 | 59,22 | -0,55% | 70,00 |
| 21.10.2025 | 58,68 | 59,73 | 58,34 | 59,55 | 2,50% | - |
| 20.10.2025 | 58,35 | 58,70 | 57,92 | 58,10 | 5,60% | 100,00 |
| 17.10.2025 | 56,51 | 58,18 | 55,02 | 55,02 | -5,76% | 90,00 |
| 16.10.2025 | 58,37 | 58,88 | 56,96 | 58,38 | 0,27% | 800,00 |
| 15.10.2025 | 58,83 | 59,14 | 57,90 | 58,22 | -0,78% | 120,00 |
| 14.10.2025 | 58,82 | 59,46 | 58,34 | 58,68 | -1,48% | - |
| 13.10.2025 | 60,03 | 60,51 | 59,09 | 59,56 | 1,64% | - |
| 10.10.2025 | 59,56 | 60,13 | 58,47 | 58,60 | -0,61% | - |
| 09.10.2025 | 61,29 | 61,36 | 58,16 | 58,96 | -4,19% | 100,00 |
| 08.10.2025 | 60,48 | 61,83 | 59,94 | 61,54 | -3,78% | - |
| 07.10.2025 | 63,54 | 64,17 | 59,69 | 63,96 | 0,00% | 200,00 |
| 06.10.2025 | 65,50 | 67,25 | 63,42 | 63,96 | -0,71% | 7.620,00 |
| 03.10.2025 | 65,84 | 66,20 | 64,26 | 64,42 | -1,83% | 450,00 |
| 02.10.2025 | 64,57 | 66,05 | 63,99 | 65,62 | 2,34% | - |
| 01.10.2025 | 62,83 | 64,72 | 62,14 | 64,12 | 0,69% | - |
| 30.09.2025 | 65,52 | 65,74 | 62,51 | 63,68 | -2,78% | - |
| 29.09.2025 | 66,08 | 66,81 | 65,50 | 65,50 | -0,82% | - |
| 26.09.2025 | 65,25 | 66,30 | 65,21 | 66,04 | 0,92% | - |
| 25.09.2025 | 63,68 | 65,67 | 62,95 | 65,44 | 3,06% | 69,00 |
| 24.09.2025 | 64,63 | 65,33 | 63,49 | 63,50 | -1,49% | - |
| 23.09.2025 | 63,91 | 64,65 | 62,76 | 64,46 | 1,35% | 250,00 |
| 22.09.2025 | 65,30 | 65,30 | 62,47 | 63,60 | -4,45% | - |
| 19.09.2025 | 66,40 | 67,70 | 65,79 | 66,56 | 0,48% | - |
| 18.09.2025 | 66,34 | 67,74 | 66,00 | 66,24 | 0,44% | 200,00 |
| 17.09.2025 | 65,56 | 66,56 | 65,12 | 65,95 | 0,84% | - |
| 16.09.2025 | 66,74 | 66,74 | 65,22 | 65,40 | -1,42% | - |
| 15.09.2025 | 67,79 | 68,43 | 66,34 | 66,34 | -1,85% | 3.900,00 |
| 12.09.2025 | 69,54 | 70,53 | 67,59 | 67,59 | -1,44% | - |
| 11.09.2025 | 66,03 | 69,32 | 66,02 | 68,58 | 5,02% | 124,00 |
| 10.09.2025 | 64,72 | 66,01 | 64,71 | 65,30 | 1,68% | 1.500,00 |
| 09.09.2025 | 63,77 | 64,94 | 63,33 | 64,22 | 0,88% | - |