57,600€
4,01%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 58,03 | 58,29 | 57,05 | 57,61 | 1,59% | - |
| 25.04.2024 | 54,98 | 57,06 | 54,84 | 56,71 | -0,32% | 195,00 |
| 24.04.2024 | 57,61 | 58,02 | 56,72 | 56,89 | -0,30% | - |
| 23.04.2024 | 56,10 | 58,28 | 56,00 | 57,06 | 1,53% | - |
| 22.04.2024 | 54,97 | 56,91 | 54,81 | 56,20 | 1,92% | 85,00 |
| 19.04.2024 | 55,33 | 56,18 | 54,57 | 55,14 | -1,45% | - |
| 18.04.2024 | 57,20 | 57,62 | 55,69 | 55,95 | -1,65% | - |
| 17.04.2024 | 58,68 | 59,25 | 56,66 | 56,89 | -3,15% | - |
| 16.04.2024 | 57,43 | 58,98 | 56,65 | 58,74 | 2,25% | 2.736,00 |
| 15.04.2024 | 59,66 | 60,21 | 57,43 | 57,45 | -3,32% | 600,00 |
| 12.04.2024 | 60,01 | 60,72 | 59,10 | 59,42 | -0,80% | 385,00 |
| 11.04.2024 | 61,04 | 62,40 | 59,64 | 59,90 | -1,84% | - |
| 10.04.2024 | 59,46 | 61,13 | 58,19 | 61,02 | 2,68% | - |
| 09.04.2024 | 60,71 | 60,95 | 58,90 | 59,43 | -2,01% | - |
| 08.04.2024 | 60,87 | 61,31 | 59,51 | 60,65 | -0,38% | - |
| 05.04.2024 | 59,08 | 61,22 | 58,59 | 60,88 | 3,47% | - |
| 04.04.2024 | 58,52 | 61,25 | 58,46 | 58,84 | 0,81% | - |
| 03.04.2024 | 56,51 | 58,93 | 56,15 | 58,37 | 2,85% | - |
| 02.04.2024 | 58,03 | 58,17 | 54,88 | 56,75 | -0,30% | - |
| 28.03.2024 | 57,29 | 58,30 | 56,80 | 56,92 | -0,77% | - |
| 27.03.2024 | 58,72 | 59,88 | 56,42 | 57,36 | -2,07% | - |
| 26.03.2024 | 58,94 | 59,46 | 58,18 | 58,57 | -1,61% | 190,00 |
| 25.03.2024 | 59,08 | 61,26 | 58,39 | 59,53 | -0,27% | 144,00 |
| 22.03.2024 | 58,11 | 60,23 | 57,50 | 59,69 | 3,52% | 75,00 |
| 21.03.2024 | 57,75 | 58,37 | 56,81 | 57,66 | -0,33% | - |
| 20.03.2024 | 57,27 | 57,94 | 56,56 | 57,85 | -0,50% | - |
| 19.03.2024 | 59,46 | 59,81 | 56,41 | 58,14 | -2,48% | 60,00 |
| 18.03.2024 | 57,86 | 59,92 | 57,44 | 59,62 | 2,88% | - |
| 15.03.2024 | 58,46 | 59,06 | 57,45 | 57,95 | -2,38% | 100,00 |
| 14.03.2024 | 59,30 | 59,57 | 57,44 | 59,36 | 0,92% | 380,00 |
| 13.03.2024 | 58,40 | 59,86 | 57,80 | 58,82 | 0,63% | 340,00 |
| 12.03.2024 | 58,52 | 58,83 | 57,42 | 58,45 | -1,47% | 580,00 |
| 11.03.2024 | 60,16 | 60,45 | 57,63 | 59,32 | -1,51% | 550,00 |
| 08.03.2024 | 59,48 | 61,22 | 59,18 | 60,23 | 1,02% | 100,00 |
| 07.03.2024 | 58,42 | 59,95 | 58,29 | 59,62 | 0,74% | - |
| 06.03.2024 | 58,62 | 60,04 | 58,01 | 59,18 | 1,30% | 405,00 |
| 05.03.2024 | 60,05 | 60,17 | 57,40 | 58,42 | -3,05% | 1.620,00 |
| 04.03.2024 | 59,46 | 61,17 | 59,24 | 60,26 | 1,41% | 340,00 |
| 01.03.2024 | 59,24 | 60,95 | 57,65 | 59,42 | 1,68% | 190,00 |
| 29.02.2024 | 56,69 | 59,17 | 55,73 | 58,44 | 7,37% | 1.925,00 |
| 28.02.2024 | 53,78 | 54,62 | 52,97 | 54,43 | 1,38% | 500,00 |
| 27.02.2024 | 54,17 | 55,13 | 53,62 | 53,69 | -1,16% | 27,00 |
| 26.02.2024 | 54,12 | 55,11 | 53,75 | 54,32 | 0,02% | 250,00 |
| 23.02.2024 | 53,89 | 55,29 | 53,27 | 54,31 | 0,72% | - |
| 22.02.2024 | 53,16 | 54,64 | 51,46 | 53,92 | 7,20% | 785,00 |
| 21.02.2024 | 51,83 | 51,87 | 49,71 | 50,30 | -3,25% | 10,00 |
| 20.02.2024 | 54,13 | 54,16 | 51,78 | 51,99 | -4,38% | 140,00 |
| 19.02.2024 | 54,50 | 54,51 | 54,19 | 54,37 | 0,42% | 185,00 |
| 16.02.2024 | 55,10 | 55,57 | 54,14 | 54,14 | -1,38% | - |
| 15.02.2024 | 53,91 | 55,13 | 53,16 | 54,90 | 1,99% | - |
| 14.02.2024 | 51,87 | 53,84 | 51,87 | 53,83 | 3,84% | 100,00 |
| 13.02.2024 | 52,42 | 53,22 | 49,88 | 51,84 | -1,18% | 113,00 |
| 12.02.2024 | 54,85 | 55,10 | 52,41 | 52,46 | -2,71% | 600,00 |
| 09.02.2024 | 54,39 | 54,94 | 53,31 | 53,92 | -0,86% | 884,00 |
| 08.02.2024 | 52,94 | 54,69 | 52,84 | 54,39 | 1,85% | 161,00 |
| 07.02.2024 | 52,62 | 54,10 | 52,30 | 53,40 | 1,62% | 280,00 |
| 06.02.2024 | 53,49 | 54,26 | 52,28 | 52,55 | -1,61% | 95,00 |
| 05.02.2024 | 53,51 | 54,88 | 52,99 | 53,41 | -0,35% | - |
| 02.02.2024 | 53,04 | 54,56 | 52,72 | 53,60 | 2,19% | 380,00 |
| 01.02.2024 | 52,17 | 53,18 | 52,12 | 52,45 | 0,87% | 48,00 |
| 31.01.2024 | 51,95 | 52,37 | 51,12 | 52,00 | -0,19% | 100,00 |
| 30.01.2024 | 52,63 | 52,78 | 51,59 | 52,10 | -0,84% | 431,00 |
| 29.01.2024 | 50,92 | 52,61 | 50,92 | 52,54 | 3,51% | 520,00 |
| 26.01.2024 | 50,25 | 51,23 | 49,44 | 50,76 | 0,10% | 1.267,00 |
| 25.01.2024 | 52,20 | 52,78 | 50,45 | 50,71 | -2,48% | 28,00 |
| 24.01.2024 | 52,07 | 52,79 | 51,31 | 52,00 | 0,41% | - |
| 23.01.2024 | 51,38 | 51,82 | 50,67 | 51,79 | 0,64% | - |
| 22.01.2024 | 50,50 | 51,71 | 50,11 | 51,46 | 2,16% | - |
| 19.01.2024 | 49,46 | 50,78 | 49,28 | 50,37 | 2,34% | 100,00 |
| 18.01.2024 | 48,45 | 49,63 | 48,37 | 49,22 | 1,45% | 960,00 |
| 17.01.2024 | 45,99 | 48,66 | 45,86 | 48,52 | 4,68% | - |
| 16.01.2024 | 45,71 | 46,64 | 45,57 | 46,35 | 1,23% | - |
| 15.01.2024 | 46,02 | 46,18 | 45,20 | 45,78 | -0,38% | - |
| 12.01.2024 | 44,72 | 46,20 | 44,62 | 45,96 | 2,67% | 50,00 |
| 11.01.2024 | 44,59 | 45,08 | 43,97 | 44,76 | 0,63% | - |
| 10.01.2024 | 42,97 | 44,58 | 42,88 | 44,48 | 3,43% | 540,00 |
| 09.01.2024 | 42,81 | 44,86 | 42,32 | 43,01 | 0,34% | - |
| 08.01.2024 | 41,84 | 42,87 | 41,70 | 42,86 | 2,16% | - |
| 05.01.2024 | 41,05 | 42,06 | 40,91 | 41,96 | 2,19% | 135,00 |
| 04.01.2024 | 41,17 | 41,69 | 40,74 | 41,06 | -0,13% | - |
| 03.01.2024 | 41,80 | 42,35 | 41,07 | 41,11 | -1,87% | 400,00 |
| 02.01.2024 | 43,25 | 43,35 | 41,32 | 41,90 | -2,63% | - |
| 29.12.2023 | 42,83 | 43,18 | 42,83 | 43,03 | -0,05% | - |
| 28.12.2023 | 42,57 | 43,14 | 42,27 | 43,05 | 1,29% | - |
| 27.12.2023 | 42,85 | 42,99 | 42,25 | 42,50 | -0,89% | - |
| 22.12.2023 | 42,26 | 43,24 | 41,87 | 42,88 | 1,11% | - |
| 21.12.2023 | 42,52 | 43,14 | 42,19 | 42,41 | 0,17% | - |
| 20.12.2023 | 42,95 | 43,21 | 42,32 | 42,34 | -1,11% | - |
| 19.12.2023 | 43,00 | 43,32 | 42,64 | 42,81 | -0,67% | 454,00 |
| 18.12.2023 | 42,51 | 43,52 | 41,84 | 43,10 | 1,47% | 90,00 |
| 15.12.2023 | 42,36 | 43,02 | 42,31 | 42,48 | 0,47% | - |
| 14.12.2023 | 43,05 | 43,11 | 41,47 | 42,28 | -1,23% | - |
| 13.12.2023 | 42,65 | 43,03 | 42,34 | 42,80 | 0,55% | 58,00 |
| 12.12.2023 | 43,09 | 43,33 | 42,56 | 42,57 | -1,03% | 400,00 |
| 11.12.2023 | 42,72 | 43,17 | 42,55 | 43,01 | 0,58% | 180,00 |
| 08.12.2023 | 41,82 | 42,83 | 41,68 | 42,76 | 2,67% | 300,00 |
| 07.12.2023 | 41,51 | 41,69 | 41,03 | 41,65 | 0,20% | - |
| 06.12.2023 | 41,68 | 42,01 | 41,26 | 41,57 | 0,01% | - |
| 05.12.2023 | 40,78 | 41,80 | 40,70 | 41,56 | 1,19% | 49,00 |
| 04.12.2023 | 41,00 | 41,29 | 40,34 | 41,07 | -0,23% | - |