65,000€
-0,06%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
21.11.2024 | 65,67 | 68,63 | 65,33 | 67,70 | 2,76% | 54,00 |
20.11.2024 | 64,92 | 66,13 | 64,37 | 65,88 | 1,95% | - |
19.11.2024 | 64,87 | 65,02 | 63,85 | 64,62 | -0,12% | - |
18.11.2024 | 66,27 | 66,55 | 64,46 | 64,70 | -2,04% | - |
15.11.2024 | 66,81 | 66,81 | 65,46 | 66,05 | -2,31% | 300,00 |
14.11.2024 | 67,76 | 68,36 | 67,15 | 67,61 | -0,41% | 675,00 |
13.11.2024 | 67,92 | 69,72 | 67,68 | 67,89 | -0,24% | - |
12.11.2024 | 67,46 | 68,25 | 67,05 | 68,05 | 0,93% | 140,00 |
11.11.2024 | 65,16 | 67,65 | 65,16 | 67,42 | 2,76% | 380,00 |
08.11.2024 | 65,42 | 66,69 | 64,54 | 65,61 | 0,63% | - |
07.11.2024 | 63,06 | 66,24 | 62,78 | 65,20 | 4,81% | 90,00 |
06.11.2024 | 60,83 | 62,46 | 60,68 | 62,21 | 5,35% | 60,00 |
05.11.2024 | 57,58 | 59,16 | 57,49 | 59,05 | 2,71% | - |
04.11.2024 | 57,69 | 57,92 | 56,58 | 57,49 | -0,64% | - |
01.11.2024 | 57,27 | 59,22 | 57,17 | 57,86 | 2,41% | - |
31.10.2024 | 58,52 | 59,26 | 56,10 | 56,50 | -4,83% | 309,00 |
30.10.2024 | 60,16 | 60,50 | 58,89 | 59,37 | -0,18% | - |
29.10.2024 | 59,43 | 60,61 | 59,10 | 59,48 | 0,22% | 640,00 |
28.10.2024 | 58,50 | 60,20 | 58,49 | 59,35 | 4,00% | - |
25.10.2024 | 57,34 | 58,30 | 57,04 | 57,07 | -0,38% | 134,00 |
24.10.2024 | 56,46 | 57,39 | 56,42 | 57,29 | 2,14% | - |
23.10.2024 | 56,71 | 57,25 | 56,09 | 56,09 | -1,41% | 40,00 |
22.10.2024 | 57,73 | 58,06 | 56,85 | 56,89 | -1,83% | 75,00 |
21.10.2024 | 58,10 | 58,95 | 57,52 | 57,95 | -0,50% | - |
18.10.2024 | 59,50 | 60,03 | 58,14 | 58,24 | -2,05% | - |
17.10.2024 | 58,85 | 59,82 | 58,80 | 59,46 | 1,05% | - |
16.10.2024 | 59,04 | 59,22 | 58,37 | 58,84 | -0,15% | 98,00 |
15.10.2024 | 59,29 | 59,94 | 58,10 | 58,93 | -0,57% | - |
14.10.2024 | 59,08 | 60,42 | 58,65 | 59,27 | 0,30% | 259,00 |
11.10.2024 | 59,06 | 59,85 | 58,72 | 59,09 | 0,00% | - |
10.10.2024 | 57,67 | 59,33 | 57,25 | 59,09 | 2,34% | 100,00 |
09.10.2024 | 55,56 | 58,07 | 55,47 | 57,74 | 3,61% | - |
08.10.2024 | 54,96 | 56,27 | 54,71 | 55,73 | 1,24% | - |
07.10.2024 | 55,46 | 55,56 | 54,46 | 55,05 | -0,79% | 300,00 |
04.10.2024 | 53,97 | 55,77 | 53,85 | 55,49 | 2,95% | 16,00 |
03.10.2024 | 52,99 | 53,90 | 52,27 | 53,90 | 1,51% | - |
02.10.2024 | 50,85 | 53,52 | 50,61 | 53,10 | 4,12% | - |
01.10.2024 | 53,14 | 53,87 | 50,93 | 51,00 | -4,14% | - |
30.09.2024 | 53,22 | 53,61 | 52,66 | 53,20 | -0,36% | 180,00 |
27.09.2024 | 54,78 | 54,88 | 53,24 | 53,39 | -2,47% | - |
26.09.2024 | 55,77 | 56,05 | 54,04 | 54,74 | -0,53% | - |
25.09.2024 | 53,91 | 55,13 | 53,77 | 55,03 | 1,42% | 400,00 |
24.09.2024 | 55,03 | 55,28 | 54,19 | 54,26 | -1,26% | - |
23.09.2024 | 54,70 | 55,58 | 53,62 | 54,95 | 0,92% | - |
20.09.2024 | 52,72 | 54,54 | 52,50 | 54,45 | 3,07% | - |
19.09.2024 | 52,51 | 53,12 | 52,28 | 52,83 | 2,21% | 300,00 |
18.09.2024 | 52,21 | 52,53 | 51,55 | 51,69 | -0,94% | - |
17.09.2024 | 53,38 | 54,32 | 52,07 | 52,18 | -2,06% | - |
16.09.2024 | 53,18 | 54,37 | 52,06 | 53,28 | -0,08% | - |
13.09.2024 | 54,80 | 55,22 | 53,29 | 53,32 | -2,84% | 108,00 |
12.09.2024 | 54,95 | 55,54 | 54,64 | 54,88 | 0,31% | - |
11.09.2024 | 54,16 | 55,38 | 52,84 | 54,71 | 0,20% | - |
10.09.2024 | 54,21 | 55,43 | 53,78 | 54,60 | 0,17% | - |
09.09.2024 | 54,61 | 55,48 | 54,17 | 54,51 | 0,53% | - |
06.09.2024 | 56,23 | 57,28 | 54,06 | 54,22 | -4,15% | 660,00 |