60,090€
1,20%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 60,67 | 60,93 | 59,45 | 60,09 | 0,88% | - |
| 16.10.2026 | 62,51 | 63,26 | 59,09 | 59,57 | -4,56% | 1.750,00 |
| 15.10.2026 | 61,16 | 62,61 | 59,90 | 62,41 | -0,36% | - |
| 14.10.2026 | 64,95 | 66,32 | 62,57 | 62,64 | -3,74% | 3.430,00 |
| 13.10.2026 | 65,78 | 67,26 | 65,04 | 65,07 | -2,11% | - |
| 12.10.2026 | 66,51 | 67,88 | 66,28 | 66,48 | -0,24% | - |
| 09.10.2026 | 65,52 | 66,66 | 65,28 | 66,64 | 1,96% | - |
| 08.10.2026 | 65,40 | 66,21 | 64,90 | 65,36 | -0,40% | - |
| 07.10.2026 | 65,26 | 66,35 | 64,73 | 65,62 | 0,66% | - |
| 06.10.2026 | 65,56 | 65,76 | 64,61 | 65,19 | -0,35% | - |
| 05.10.2026 | 64,39 | 66,14 | 64,27 | 65,42 | 1,92% | - |
| 02.10.2026 | 63,86 | 64,67 | 62,91 | 64,19 | 0,97% | - |
| 01.10.2026 | 63,13 | 63,99 | 61,91 | 63,57 | 2,27% | - |
| 30.09.2026 | 61,64 | 62,70 | 61,15 | 62,16 | 0,44% | - |
| 29.09.2026 | 60,14 | 62,00 | 59,87 | 61,89 | 2,40% | - |
| 28.09.2026 | 59,21 | 60,95 | 58,39 | 60,44 | 1,22% | - |
| 25.09.2026 | 60,56 | 60,96 | 59,64 | 59,71 | -0,99% | - |
| 24.09.2026 | 60,84 | 61,23 | 59,80 | 60,30 | -1,46% | - |
| 23.09.2026 | 60,60 | 61,72 | 60,57 | 61,20 | 0,32% | - |
| 22.09.2026 | 61,13 | 62,25 | 60,21 | 61,00 | -0,17% | 600,00 |
| 21.09.2026 | 61,21 | 61,56 | 60,66 | 61,11 | 0,53% | 1.040,00 |
| 18.09.2026 | 61,23 | 61,58 | 59,97 | 60,79 | -0,26% | - |
| 17.09.2026 | 60,26 | 61,33 | 59,33 | 60,95 | 1,78% | - |
| 16.09.2026 | 59,12 | 60,34 | 57,43 | 59,88 | 1,66% | - |
| 15.09.2026 | 58,51 | 59,71 | 57,74 | 58,91 | 0,49% | - |
| 14.09.2026 | 56,11 | 58,93 | 55,86 | 58,62 | 3,13% | - |
| 11.09.2026 | 56,57 | 57,57 | 56,14 | 56,84 | 0,87% | - |
| 10.09.2026 | 57,59 | 58,45 | 56,33 | 56,35 | -2,12% | - |
| 09.09.2026 | 58,22 | 58,80 | 57,42 | 57,57 | -0,84% | 6.400,00 |
| 08.09.2026 | 58,77 | 58,84 | 57,57 | 58,06 | -0,99% | 510,00 |
| 07.09.2026 | 58,74 | 58,86 | 58,43 | 58,64 | 0,11% | - |
| 04.09.2026 | 58,96 | 59,06 | 57,83 | 58,57 | 0,09% | - |
| 03.09.2026 | 57,73 | 59,18 | 57,63 | 58,52 | 1,47% | - |
| 02.09.2026 | 57,43 | 57,99 | 56,83 | 57,67 | 0,23% | - |
| 01.09.2026 | 59,23 | 59,24 | 57,12 | 57,54 | -2,52% | 573,00 |
| 31.08.2026 | 59,60 | 60,08 | 58,49 | 59,03 | -1,08% | - |
| 28.08.2026 | 59,92 | 61,63 | 58,97 | 59,67 | -0,48% | - |
| 27.08.2026 | 60,02 | 63,62 | 58,11 | 59,96 | 6,88% | 954,00 |
| 26.08.2026 | 56,88 | 57,31 | 55,60 | 56,10 | -1,43% | - |
| 25.08.2026 | 57,57 | 57,92 | 56,16 | 56,92 | -0,47% | 5.000,00 |
| 24.08.2026 | 57,40 | 58,90 | 57,12 | 57,19 | -1,44% | 18.400,00 |
| 21.08.2026 | 57,61 | 58,19 | 56,48 | 58,02 | 2,17% | 16.450,00 |
| 20.08.2026 | 56,25 | 57,52 | 55,27 | 56,79 | 1,42% | - |
| 19.08.2026 | 56,50 | 57,00 | 55,50 | 56,00 | -1,57% | 1.892,00 |
| 18.08.2026 | 56,13 | 57,99 | 55,88 | 56,89 | 0,31% | - |
| 17.08.2026 | 57,83 | 57,91 | 55,86 | 56,72 | -1,49% | - |
| 14.08.2026 | 58,85 | 59,25 | 57,22 | 57,58 | -2,31% | - |
| 13.08.2026 | 55,94 | 58,94 | 55,51 | 58,94 | 5,62% | - |
| 12.08.2026 | 55,82 | 56,15 | 54,81 | 55,80 | 0,25% | - |
| 11.08.2026 | 55,98 | 56,32 | 54,84 | 55,66 | -0,32% | - |
| 10.08.2026 | 54,79 | 56,20 | 53,83 | 55,84 | 3,02% | - |
| 07.08.2026 | 52,27 | 54,32 | 52,09 | 54,21 | 3,93% | - |
| 06.08.2026 | 52,72 | 52,82 | 51,25 | 52,16 | -1,13% | - |
| 05.08.2026 | 53,55 | 54,40 | 52,14 | 52,75 | -1,07% | - |
| 04.08.2026 | 53,38 | 53,72 | 52,09 | 53,32 | 0,54% | - |
| 03.08.2026 | 51,72 | 53,18 | 51,22 | 53,04 | 3,66% | - |
| 31.07.2026 | 50,83 | 51,75 | 49,60 | 51,16 | -0,43% | - |
| 30.07.2026 | 52,23 | 52,70 | 50,51 | 51,38 | -1,27% | - |
| 29.07.2026 | 51,51 | 52,85 | 50,98 | 52,04 | 0,41% | - |
| 28.07.2026 | 49,33 | 52,36 | 49,24 | 51,83 | 3,70% | - |
| 27.07.2026 | 49,16 | 50,65 | 48,71 | 49,98 | 3,27% | - |
| 24.07.2026 | 45,63 | 48,40 | 45,63 | 48,40 | 5,00% | 2,00 |
| 23.07.2026 | 46,12 | 47,40 | 45,79 | 46,10 | -1,39% | 30,00 |
| 22.07.2026 | 46,42 | 47,60 | 46,20 | 46,75 | -1,52% | 270,00 |
| 21.07.2026 | 48,25 | 48,43 | 46,93 | 47,47 | -1,70% | - |
| 20.07.2026 | 47,67 | 48,43 | 47,02 | 48,29 | 0,04% | - |
| 17.07.2026 | 47,33 | 48,80 | 46,90 | 48,27 | -1,05% | 20,00 |
| 16.07.2026 | 47,09 | 49,28 | 46,65 | 48,78 | 2,46% | 20,00 |
| 15.07.2026 | 48,36 | 48,76 | 47,02 | 47,61 | 2,48% | - |
| 14.07.2026 | 48,18 | 48,20 | 46,06 | 46,46 | -4,02% | - |
| 13.07.2026 | 46,65 | 48,76 | 46,65 | 48,40 | 0,82% | - |
| 10.07.2026 | 48,56 | 50,77 | 47,69 | 48,01 | -1,14% | - |
| 09.07.2026 | 46,65 | 48,74 | 45,70 | 48,56 | 3,51% | - |
| 08.07.2026 | 46,40 | 47,02 | 44,80 | 46,92 | -0,32% | - |
| 07.07.2026 | 45,16 | 48,53 | 45,16 | 47,07 | 3,03% | - |
| 06.07.2026 | 44,72 | 46,34 | 44,22 | 45,68 | 1,66% | 303,00 |
| 03.07.2026 | 44,76 | 44,99 | 44,74 | 44,94 | 0,23% | - |
| 02.07.2026 | 44,43 | 45,23 | 43,94 | 44,83 | -0,32% | - |
| 01.07.2026 | 43,99 | 45,81 | 43,89 | 44,98 | 0,77% | - |
| 30.06.2026 | 45,01 | 45,12 | 44,04 | 44,63 | 0,44% | 23,00 |
| 29.06.2026 | 43,58 | 45,38 | 43,57 | 44,44 | 1,54% | 23,00 |
| 26.06.2026 | 40,65 | 43,76 | 40,40 | 43,76 | 6,14% | 50,00 |
| 25.06.2026 | 42,30 | 42,38 | 40,32 | 41,23 | -1,28% | 80,00 |
| 24.06.2026 | 42,01 | 43,06 | 41,39 | 41,77 | -0,52% | - |
| 23.06.2026 | 39,51 | 42,46 | 38,68 | 41,99 | 3,18% | - |
| 22.06.2026 | 39,97 | 40,69 | 39,80 | 40,69 | 1,24% | - |
| 19.06.2026 | 40,11 | 40,43 | 40,07 | 40,19 | -1,71% | - |
| 18.06.2026 | 40,74 | 40,96 | 39,53 | 40,89 | 0,38% | 60,00 |
| 17.06.2026 | 41,39 | 41,64 | 40,74 | 40,74 | -2,06% | 16,00 |
| 16.06.2026 | 42,05 | 42,44 | 40,87 | 41,59 | -2,13% | - |
| 15.06.2026 | 42,93 | 43,26 | 42,13 | 42,50 | -0,25% | - |
| 12.06.2026 | 42,41 | 42,71 | 41,69 | 42,60 | 0,60% | - |
| 11.06.2026 | 43,00 | 43,96 | 41,58 | 42,35 | -1,29% | 20,00 |
| 10.06.2026 | 43,03 | 43,44 | 42,39 | 42,90 | -2,38% | - |
| 09.06.2026 | 44,71 | 44,96 | 42,83 | 43,95 | -2,22% | - |
| 08.06.2026 | 45,97 | 46,38 | 44,94 | 44,95 | -3,33% | 20,00 |
| 05.06.2026 | 46,37 | 47,30 | 45,96 | 46,50 | -1,42% | 838,00 |
| 04.06.2026 | 44,51 | 47,87 | 43,90 | 47,17 | 3,26% | 286,00 |
| 03.06.2026 | 47,10 | 47,26 | 45,21 | 45,68 | -4,03% | - |
| 02.06.2026 | 46,90 | 47,60 | 45,89 | 47,60 | -0,54% | 50,00 |