50,510€
-1,69%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 50,83 | 50,85 | 50,48 | 50,57 | -1,58% | - |
| 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 |
| 01.06.2026 | 44,63 | 47,91 | 44,62 | 47,86 | 7,49% | 56,00 |
| 29.05.2026 | 42,61 | 45,33 | 42,17 | 44,52 | 5,82% | 40,00 |
| 28.05.2026 | 41,75 | 42,76 | 39,16 | 42,07 | 4,80% | 300,00 |
| 27.05.2026 | 39,46 | 40,38 | 38,82 | 40,15 | 0,44% | - |
| 26.05.2026 | 41,25 | 41,25 | 39,79 | 39,97 | -3,66% | - |
| 25.05.2026 | 40,72 | 41,56 | 40,65 | 41,49 | 2,75% | - |
| 22.05.2026 | 38,32 | 40,38 | 38,22 | 40,38 | 5,38% | 3,00 |
| 21.05.2026 | 38,22 | 39,20 | 38,22 | 38,32 | -0,85% | - |
| 20.05.2026 | 40,87 | 41,16 | 38,26 | 38,65 | -6,99% | 8,00 |
| 19.05.2026 | 39,99 | 42,35 | 39,97 | 41,56 | 2,25% | 5,00 |
| 18.05.2026 | 39,24 | 41,02 | 39,12 | 40,64 | 2,12% | 326,00 |
| 15.05.2026 | 37,93 | 39,80 | 37,89 | 39,80 | 2,31% | - |
| 14.05.2026 | 37,87 | 39,03 | 37,47 | 38,90 | 2,06% | - |
| 13.05.2026 | 37,56 | 38,18 | 37,05 | 38,11 | 1,15% | - |
| 12.05.2026 | 38,01 | 38,60 | 37,68 | 37,68 | -1,39% | - |
| 11.05.2026 | 38,65 | 39,18 | 37,92 | 38,21 | -1,51% | - |
| 08.05.2026 | 38,43 | 38,79 | 38,01 | 38,79 | 6,54% | - |
| 07.05.2026 | 36,25 | 36,61 | 36,20 | 36,41 | -0,68% | - |
| 06.05.2026 | 37,03 | 37,03 | 36,12 | 36,66 | -1,09% | - |
| 05.05.2026 | 37,06 | 37,74 | 36,91 | 37,07 | -0,76% | - |
| 04.05.2026 | 35,89 | 37,70 | 35,80 | 37,35 | 7,08% | - |
| 30.04.2026 | 35,56 | 35,63 | 34,74 | 34,88 | -2,87% | 30,00 |
| 29.04.2026 | 35,05 | 36,05 | 34,99 | 35,91 | 1,93% | 140,00 |
| 28.04.2026 | 34,28 | 35,56 | 34,24 | 35,23 | 1,76% | 12,00 |
| 27.04.2026 | 34,19 | 34,93 | 34,06 | 34,62 | 0,29% | 12,00 |
| 24.04.2026 | 33,37 | 34,55 | 33,20 | 34,52 | 3,20% | - |
| 23.04.2026 | 34,28 | 34,88 | 32,68 | 33,45 | -5,16% | - |
| 22.04.2026 | 34,81 | 35,40 | 34,60 | 35,27 | 1,03% | 4,00 |
| 21.04.2026 | 34,56 | 35,37 | 34,32 | 34,91 | 1,96% | - |
| 20.04.2026 | 33,38 | 34,31 | 33,17 | 34,24 | 0,85% | - |
| 17.04.2026 | 33,17 | 34,36 | 33,17 | 33,95 | 1,48% | - |
| 16.04.2026 | 32,12 | 33,57 | 32,12 | 33,46 | 3,35% | - |
| 15.04.2026 | 30,82 | 32,94 | 30,80 | 32,37 | 3,65% | - |
| 14.04.2026 | 32,17 | 32,17 | 31,09 | 31,23 | -1,45% | 30,00 |
| 13.04.2026 | 28,82 | 31,83 | 28,82 | 31,69 | 8,45% | - |
| 10.04.2026 | 31,99 | 31,99 | 29,07 | 29,22 | -7,33% | 12,00 |
| 09.04.2026 | 33,29 | 33,69 | 31,17 | 31,53 | -6,38% | 12,00 |
| 08.04.2026 | 34,54 | 35,15 | 33,60 | 33,68 | -0,68% | 235,00 |
| 07.04.2026 | 34,64 | 34,64 | 33,44 | 33,91 | -4,64% | 112,00 |
| 02.04.2026 | 32,05 | 35,56 | 31,98 | 35,56 | 8,45% | 380,00 |
| 01.04.2026 | 32,77 | 33,14 | 32,12 | 32,79 | 0,09% | - |
| 31.03.2026 | 32,92 | 33,41 | 32,76 | 32,76 | -0,82% | - |
| 30.03.2026 | 33,20 | 33,62 | 32,35 | 33,03 | 1,44% | 30,00 |
| 27.03.2026 | 34,28 | 34,28 | 32,35 | 32,56 | -4,57% | - |
| 26.03.2026 | 33,54 | 34,74 | 33,37 | 34,12 | 1,31% | - |
| 25.03.2026 | 34,12 | 34,94 | 33,53 | 33,68 | -1,29% | 750,00 |
| 24.03.2026 | 34,62 | 34,84 | 33,69 | 34,12 | -1,53% | - |
| 23.03.2026 | 33,64 | 34,88 | 33,24 | 34,65 | 1,79% | - |
| 20.03.2026 | 35,25 | 35,42 | 34,04 | 34,04 | -3,54% | 114,00 |
| 19.03.2026 | 35,87 | 36,17 | 34,76 | 35,29 | -2,16% | - |
| 18.03.2026 | 36,27 | 36,42 | 35,80 | 36,07 | 0,19% | - |
| 17.03.2026 | 34,97 | 36,17 | 34,94 | 36,00 | 2,51% | - |
| 16.03.2026 | 34,72 | 35,33 | 34,13 | 35,12 | 2,36% | 190,00 |
| 13.03.2026 | 33,74 | 34,50 | 33,52 | 34,31 | 1,39% | - |
| 12.03.2026 | 32,96 | 34,12 | 32,82 | 33,84 | 2,76% | - |
| 11.03.2026 | 33,44 | 33,83 | 32,72 | 32,93 | -1,55% | - |