47,448€
1,14%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 47,50 | 47,50 | 47,38 | 47,47 | 1,19% | - |
| 08.07.2026 | 47,00 | 47,23 | 45,25 | 46,92 | -0,37% | - |
| 07.07.2026 | 45,84 | 48,67 | 45,52 | 47,09 | 2,83% | - |
| 06.07.2026 | 45,34 | 46,46 | 44,32 | 45,79 | 1,04% | 6.666,00 |
| 03.07.2026 | 45,32 | 45,55 | 45,13 | 45,32 | 0,96% | - |
| 02.07.2026 | 44,91 | 45,54 | 44,19 | 44,89 | -0,21% | - |
| 01.07.2026 | 44,52 | 46,01 | 44,30 | 44,99 | 0,84% | - |
| 30.06.2026 | 45,32 | 45,32 | 44,22 | 44,61 | -0,20% | 897,00 |
| 29.06.2026 | 44,14 | 45,57 | 43,80 | 44,70 | 2,47% | 368,00 |
| 26.06.2026 | 39,55 | 43,90 | 39,54 | 43,62 | 5,66% | 200,00 |
| 25.06.2026 | 42,82 | 42,91 | 39,98 | 41,29 | -1,14% | 2.640,00 |
| 24.06.2026 | 42,45 | 43,26 | 41,71 | 41,77 | -0,71% | - |
| 23.06.2026 | 39,47 | 42,58 | 38,76 | 42,06 | 3,06% | - |
| 22.06.2026 | 40,46 | 41,34 | 39,82 | 40,81 | 1,10% | - |
| 19.06.2026 | 40,68 | 40,89 | 40,37 | 40,37 | -1,27% | - |
| 18.06.2026 | 41,14 | 41,45 | 39,08 | 40,89 | 1,18% | 660,00 |
| 17.06.2026 | 41,92 | 42,13 | 40,36 | 40,42 | -2,90% | 104,00 |
| 16.06.2026 | 42,55 | 42,88 | 40,78 | 41,62 | -2,37% | - |
| 15.06.2026 | 43,48 | 43,71 | 42,11 | 42,64 | 0,06% | - |
| 12.06.2026 | 42,70 | 43,20 | 41,22 | 42,61 | 0,26% | - |
| 11.06.2026 | 43,45 | 43,69 | 41,51 | 42,50 | -1,25% | 360,00 |
| 10.06.2026 | 43,61 | 43,72 | 42,58 | 43,04 | -2,13% | - |
| 09.06.2026 | 45,28 | 45,45 | 42,66 | 43,97 | -2,24% | - |
| 08.06.2026 | 46,53 | 47,07 | 44,90 | 44,98 | -3,42% | 230,00 |
| 05.06.2026 | 46,89 | 47,73 | 45,90 | 46,57 | -1,26% | 7.542,00 |
| 04.06.2026 | 44,97 | 48,12 | 44,42 | 47,17 | 3,11% | 1.712,00 |
| 03.06.2026 | 47,70 | 47,78 | 45,13 | 45,74 | -4,12% | - |
| 02.06.2026 | 47,46 | 48,14 | 45,85 | 47,71 | -0,65% | 1.100,00 |
| 01.06.2026 | 45,19 | 48,14 | 45,08 | 48,02 | 7,55% | 1.064,00 |
| 29.05.2026 | 42,28 | 45,58 | 42,26 | 44,65 | 6,58% | - |
| 28.05.2026 | 41,21 | 42,90 | 39,50 | 41,89 | 4,64% | 3.950,00 |
| 27.05.2026 | 39,99 | 40,57 | 38,58 | 40,03 | 0,04% | - |
| 26.05.2026 | 41,44 | 41,55 | 39,26 | 40,02 | -4,14% | - |
| 25.05.2026 | 41,20 | 41,88 | 40,94 | 41,74 | 2,80% | - |
| 22.05.2026 | 38,77 | 40,62 | 38,53 | 40,61 | 5,59% | 54,00 |
| 21.05.2026 | 38,62 | 39,38 | 38,06 | 38,46 | -0,70% | - |
| 20.05.2026 | 41,67 | 41,86 | 38,30 | 38,73 | -6,88% | 131,00 |
| 19.05.2026 | 40,49 | 42,54 | 40,45 | 41,60 | 1,59% | 65,00 |
| 18.05.2026 | 39,69 | 41,19 | 39,38 | 40,95 | 2,72% | 3.809,00 |
| 15.05.2026 | 38,37 | 39,92 | 38,31 | 39,86 | 2,48% | - |
| 14.05.2026 | 38,41 | 39,15 | 37,31 | 38,90 | 2,35% | - |
| 13.05.2026 | 38,04 | 38,54 | 37,31 | 38,00 | 0,49% | - |
| 12.05.2026 | 38,32 | 38,84 | 37,62 | 37,82 | -1,40% | - |
| 11.05.2026 | 39,10 | 39,75 | 37,97 | 38,35 | -1,78% | - |
| 08.05.2026 | 39,25 | 39,32 | 37,46 | 39,05 | -0,22% | - |
| 07.05.2026 | 36,73 | 39,31 | 36,55 | 39,14 | 6,55% | - |
| 06.05.2026 | 37,40 | 37,43 | 36,01 | 36,73 | -1,10% | - |
| 05.05.2026 | 37,58 | 38,00 | 36,96 | 37,14 | -0,73% | - |
| 04.05.2026 | 36,34 | 37,90 | 36,08 | 37,41 | 7,36% | - |
| 30.04.2026 | 35,84 | 36,07 | 34,74 | 34,85 | -2,97% | 375,00 |
| 29.04.2026 | 35,51 | 36,19 | 34,90 | 35,91 | 1,80% | 2.010,00 |
| 28.04.2026 | 34,68 | 36,24 | 34,46 | 35,28 | 1,39% | 456,00 |
| 27.04.2026 | 34,62 | 35,01 | 33,78 | 34,79 | 0,53% | 264,00 |
| 24.04.2026 | 33,81 | 34,70 | 33,36 | 34,61 | 3,28% | - |
| 23.04.2026 | 34,73 | 35,06 | 32,71 | 33,51 | -5,16% | - |
| 22.04.2026 | 35,11 | 35,55 | 34,78 | 35,34 | 0,91% | 80,00 |
| 21.04.2026 | 34,97 | 35,46 | 34,45 | 35,02 | 1,69% | - |
| 20.04.2026 | 33,78 | 34,66 | 33,44 | 34,43 | 1,42% | - |
| 17.04.2026 | 33,62 | 34,56 | 33,51 | 33,95 | 1,15% | - |
| 16.04.2026 | 32,54 | 33,66 | 32,52 | 33,57 | 3,49% | - |
| 15.04.2026 | 31,20 | 33,00 | 31,19 | 32,43 | 3,82% | - |
| 14.04.2026 | 31,75 | 32,43 | 31,07 | 31,24 | -1,50% | - |
| 13.04.2026 | 29,20 | 31,96 | 29,00 | 31,72 | 8,54% | - |
| 10.04.2026 | 31,64 | 31,91 | 29,01 | 29,22 | -7,33% | 564,00 |
| 09.04.2026 | 33,74 | 34,09 | 31,23 | 31,53 | -6,65% | 120,00 |
| 08.04.2026 | 34,98 | 35,47 | 33,48 | 33,78 | -0,89% | 3.335,00 |
| 07.04.2026 | 34,27 | 34,65 | 33,47 | 34,08 | -4,40% | 1.456,00 |
| 02.04.2026 | 32,40 | 35,69 | 32,36 | 35,65 | 8,54% | 2.370,00 |
| 01.04.2026 | 33,20 | 33,35 | 31,96 | 32,85 | -0,09% | - |
| 31.03.2026 | 33,37 | 33,69 | 32,52 | 32,88 | -0,69% | - |
| 30.03.2026 | 32,81 | 33,81 | 32,38 | 33,11 | 1,32% | - |
| 27.03.2026 | 34,39 | 34,41 | 32,32 | 32,68 | -4,61% | - |
| 26.03.2026 | 33,65 | 35,07 | 33,42 | 34,26 | 1,71% | - |
| 25.03.2026 | 34,24 | 35,13 | 33,55 | 33,68 | -1,49% | 9.750,00 |
| 24.03.2026 | 34,81 | 34,98 | 33,52 | 34,19 | -1,71% | - |
| 23.03.2026 | 33,92 | 35,12 | 33,54 | 34,79 | 1,77% | - |
| 20.03.2026 | 35,33 | 35,50 | 34,09 | 34,18 | -3,15% | 1.710,00 |
| 19.03.2026 | 35,97 | 36,81 | 34,82 | 35,29 | -2,14% | - |
| 18.03.2026 | 36,42 | 36,56 | 35,83 | 36,06 | -0,24% | - |
| 17.03.2026 | 35,11 | 36,35 | 34,90 | 36,15 | 2,55% | - |
| 16.03.2026 | 34,62 | 35,50 | 34,20 | 35,25 | 2,49% | 4.480,00 |
| 13.03.2026 | 33,80 | 34,63 | 33,51 | 34,39 | 1,37% | - |
| 12.03.2026 | 33,06 | 34,21 | 32,90 | 33,93 | 2,63% | - |
| 11.03.2026 | 33,58 | 34,19 | 32,76 | 33,06 | -1,55% | - |
| 10.03.2026 | 34,23 | 34,40 | 32,25 | 33,58 | -1,83% | - |
| 09.03.2026 | 33,94 | 34,73 | 33,42 | 34,20 | -0,39% | - |
| 06.03.2026 | 34,91 | 35,10 | 34,08 | 34,34 | -1,38% | - |
| 05.03.2026 | 34,94 | 35,82 | 34,32 | 34,82 | 0,53% | - |
| 04.03.2026 | 34,52 | 35,29 | 34,39 | 34,63 | -1,09% | - |
| 03.03.2026 | 34,06 | 35,22 | 33,57 | 35,01 | 1,66% | 224,00 |
| 02.03.2026 | 31,62 | 34,80 | 31,10 | 34,44 | 6,20% | - |
| 27.02.2026 | 33,55 | 34,17 | 31,88 | 32,43 | -4,27% | 830,00 |
| 26.02.2026 | 38,60 | 40,33 | 32,45 | 33,88 | 3,99% | 1.852,00 |
| 25.02.2026 | 32,09 | 32,77 | 30,84 | 32,58 | 1,35% | - |
| 24.02.2026 | 32,21 | 32,92 | 31,47 | 32,14 | 1,40% | - |
| 23.02.2026 | 33,29 | 34,05 | 31,64 | 31,70 | -6,26% | - |
| 20.02.2026 | 35,29 | 35,36 | 33,35 | 33,81 | -3,69% | 2.100,00 |
| 19.02.2026 | 35,04 | 35,41 | 34,73 | 35,11 | 0,34% | - |
| 18.02.2026 | 34,66 | 35,36 | 34,11 | 34,99 | 1,23% | 1.160,00 |
| 17.02.2026 | 34,98 | 35,20 | 34,25 | 34,56 | -1,79% | - |