67,780€
2,92%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 56,62 | 56,80 | 55,57 | 56,57 | -0,25% | - |
| 04.09.2024 | 55,40 | 57,15 | 54,87 | 56,71 | 1,32% | 6,00 |
| 03.09.2024 | 57,53 | 57,83 | 55,77 | 55,97 | -3,05% | 1.020,00 |
| 02.09.2024 | 57,28 | 57,90 | 56,78 | 57,73 | 1,01% | 20,00 |
| 30.08.2024 | 57,19 | 58,03 | 56,41 | 57,15 | 0,94% | - |
| 29.08.2024 | 53,65 | 57,43 | 53,61 | 56,62 | 20,49% | 520,00 |
| 28.08.2024 | 47,67 | 48,50 | 46,99 | 46,99 | -1,16% | - |
| 27.08.2024 | 47,47 | 47,88 | 46,88 | 47,54 | 0,21% | - |
| 26.08.2024 | 47,71 | 47,98 | 47,31 | 47,44 | -0,48% | - |
| 23.08.2024 | 47,59 | 48,13 | 46,93 | 47,67 | 0,71% | - |
| 22.08.2024 | 47,67 | 48,63 | 47,31 | 47,34 | -0,84% | 300,00 |
| 21.08.2024 | 47,72 | 47,76 | 46,38 | 47,74 | 0,17% | 1.590,00 |
| 20.08.2024 | 47,05 | 48,22 | 46,70 | 47,66 | 1,60% | - |
| 19.08.2024 | 47,01 | 47,35 | 46,45 | 46,91 | -0,49% | - |
| 16.08.2024 | 47,47 | 47,53 | 46,46 | 47,14 | -0,28% | 500,00 |
| 15.08.2024 | 46,75 | 48,35 | 46,67 | 47,27 | 1,50% | - |
| 14.08.2024 | 46,26 | 46,87 | 45,94 | 46,57 | 0,66% | 400,00 |
| 13.08.2024 | 45,70 | 46,64 | 45,41 | 46,26 | 1,54% | 60,00 |
| 12.08.2024 | 45,95 | 46,21 | 44,99 | 45,56 | -0,13% | 86,00 |
| 09.08.2024 | 45,00 | 45,71 | 44,50 | 45,62 | 1,31% | 50,00 |
| 08.08.2024 | 43,34 | 45,12 | 43,11 | 45,03 | 3,65% | - |
| 07.08.2024 | 42,77 | 44,80 | 42,40 | 43,45 | 1,09% | - |
| 06.08.2024 | 42,93 | 43,58 | 42,30 | 42,98 | 2,33% | - |
| 05.08.2024 | 40,35 | 42,60 | 37,95 | 42,00 | -2,96% | - |
| 02.08.2024 | 44,64 | 45,01 | 42,42 | 43,28 | -4,72% | 75,00 |
| 01.08.2024 | 47,20 | 47,25 | 44,94 | 45,42 | -2,69% | - |
| 31.07.2024 | 45,82 | 46,73 | 45,75 | 46,68 | 3,13% | - |
| 30.07.2024 | 46,20 | 46,67 | 44,58 | 45,26 | -2,06% | - |
| 29.07.2024 | 45,93 | 46,65 | 45,69 | 46,21 | 1,55% | - |
| 26.07.2024 | 45,70 | 46,28 | 45,31 | 45,51 | 0,01% | - |
| 25.07.2024 | 45,24 | 45,84 | 44,24 | 45,50 | 0,85% | - |
| 24.07.2024 | 45,76 | 46,98 | 45,08 | 45,12 | -2,45% | - |
| 23.07.2024 | 44,91 | 46,64 | 44,86 | 46,25 | 2,04% | 30,00 |
| 22.07.2024 | 44,57 | 45,40 | 44,36 | 45,33 | 2,11% | - |
| 19.07.2024 | 44,10 | 44,74 | 43,56 | 44,39 | 0,98% | - |
| 18.07.2024 | 44,24 | 44,79 | 43,01 | 43,96 | -0,37% | - |
| 17.07.2024 | 45,94 | 45,95 | 43,81 | 44,13 | -4,53% | 600,00 |
| 16.07.2024 | 47,68 | 48,06 | 45,15 | 46,22 | -2,69% | 440,00 |
| 15.07.2024 | 49,89 | 50,28 | 47,33 | 47,50 | -4,55% | 2.180,00 |
| 12.07.2024 | 52,12 | 52,17 | 49,59 | 49,77 | -4,59% | - |
| 11.07.2024 | 54,57 | 55,11 | 52,16 | 52,16 | -4,64% | 80,00 |
| 10.07.2024 | 55,00 | 55,26 | 53,36 | 54,70 | -0,40% | - |
| 09.07.2024 | 55,22 | 55,75 | 54,59 | 54,92 | -0,22% | 200,00 |
| 08.07.2024 | 55,43 | 55,94 | 55,04 | 55,04 | -0,70% | - |
| 05.07.2024 | 53,96 | 55,49 | 53,96 | 55,43 | 2,55% | 18,00 |