33,940€
1,45%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 33,62 | 33,67 | 33,59 | 33,67 | 0,30% | - |
| 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% | - |
| 16.02.2026 | 35,26 | 35,41 | 35,06 | 35,19 | 0,06% | - |
| 13.02.2026 | 34,60 | 35,50 | 34,45 | 35,17 | 1,85% | - |
| 12.02.2026 | 34,99 | 35,09 | 33,58 | 34,53 | -1,06% | - |
| 11.02.2026 | 35,34 | 35,62 | 34,04 | 34,90 | -0,84% | - |
| 10.02.2026 | 34,70 | 36,00 | 34,70 | 35,20 | 0,87% | - |
| 09.02.2026 | 34,00 | 35,16 | 33,53 | 34,89 | 2,65% | - |
| 06.02.2026 | 32,39 | 34,14 | 32,32 | 33,99 | 4,26% | - |
| 05.02.2026 | 33,38 | 33,74 | 32,12 | 32,60 | -1,73% | 40.700,00 |
| 04.02.2026 | 31,29 | 33,23 | 30,04 | 33,18 | 6,36% | - |
| 03.02.2026 | 34,65 | 34,75 | 30,84 | 31,19 | -8,24% | 576,00 |
| 02.02.2026 | 33,16 | 34,47 | 33,15 | 33,99 | 2,44% | - |
| 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% | - |