39,787$
-1,49%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 40,35 | 40,65 | 39,55 | 39,83 | -1,39% | 1.680,00 |
| 05.03.2026 | 40,38 | 41,48 | 40,20 | 40,39 | 0,17% | 1.680,00 |
| 04.03.2026 | 40,24 | 40,88 | 39,99 | 40,32 | -0,93% | 3.505.951,00 |
| 03.03.2026 | 39,60 | 40,90 | 38,81 | 40,70 | 1,02% | 7.625.702,00 |
| 02.03.2026 | 38,05 | 40,71 | 37,83 | 40,29 | 5,25% | 6.543.979,00 |
| 27.02.2026 | 39,22 | 39,35 | 37,54 | 38,28 | -4,23% | 23.360.120,00 |
| 26.02.2026 | 42,16 | 42,40 | 37,83 | 39,97 | 3,98% | 18.072.876,00 |
| 25.02.2026 | 37,50 | 38,71 | 36,28 | 38,44 | 1,53% | 8.762.098,00 |
| 24.02.2026 | 37,55 | 38,80 | 36,95 | 37,86 | 1,28% | 3.853.311,00 |
| 23.02.2026 | 38,93 | 39,30 | 37,30 | 37,38 | -6,17% | 3.500.806,00 |
| 20.02.2026 | 40,60 | 41,51 | 39,29 | 39,84 | -3,58% | 3.793.190,00 |
| 19.02.2026 | 41,43 | 41,65 | 40,89 | 41,32 | 0,24% | 2.344.323,00 |
| 18.02.2026 | 40,95 | 41,78 | 40,18 | 41,22 | 0,66% | 2.747.713,00 |
| 17.02.2026 | 41,26 | 41,56 | 40,51 | 40,95 | -1,94% | 3.407.927,00 |
| 13.02.2026 | 41,36 | 42,17 | 40,99 | 41,76 | 1,53% | 2.661.992,00 |
| 12.02.2026 | 41,13 | 41,21 | 39,84 | 41,13 | -0,72% | 6.076.314,00 |
| 11.02.2026 | 42,00 | 42,02 | 40,46 | 41,43 | -1,07% | 3.787.250,00 |
| 10.02.2026 | 42,13 | 42,86 | 41,52 | 41,88 | 0,70% | 4.760.120,00 |
| 09.02.2026 | 40,22 | 41,91 | 39,88 | 41,59 | 3,30% | 3.745.302,00 |
| 06.02.2026 | 38,94 | 40,33 | 38,93 | 40,26 | 4,87% | 5.032.617,00 |
| 05.02.2026 | 39,15 | 39,85 | 37,84 | 38,39 | -1,94% | 7.607.365,00 |
| 04.02.2026 | 36,30 | 39,24 | 35,39 | 39,15 | 6,21% | 8.760.404,00 |
| 03.02.2026 | 39,53 | 39,75 | 36,43 | 36,86 | -8,08% | 5.646.459,00 |
| 02.02.2026 | 40,16 | 40,67 | 39,45 | 40,10 | 1,96% | 3.404.608,00 |
| 30.01.2026 | 39,65 | 39,95 | 39,23 | 39,33 | -0,33% | 3.867.258,00 |
| 29.01.2026 | 40,80 | 40,96 | 38,65 | 39,46 | -5,55% | 4.645.733,00 |
| 28.01.2026 | 41,65 | 42,55 | 41,42 | 41,78 | 1,31% | 3.832.177,00 |
| 27.01.2026 | 43,18 | 43,22 | 41,15 | 41,24 | -4,91% | 3.184.590,00 |
| 26.01.2026 | 43,14 | 43,77 | 42,70 | 43,37 | 1,31% | 4.476.330,00 |
| 23.01.2026 | 43,07 | 43,32 | 42,21 | 42,81 | -0,40% | 4.663.515,00 |
| 22.01.2026 | 42,12 | 43,08 | 42,06 | 42,98 | 3,39% | 3.858.663,00 |
| 21.01.2026 | 42,50 | 43,19 | 41,33 | 41,57 | -3,80% | 5.506.193,00 |
| 20.01.2026 | 44,87 | 45,39 | 42,80 | 43,21 | -2,91% | 9.054.911,00 |
| 19.01.2026 | 44,22 | 44,52 | 43,94 | 44,51 | -2,70% | - |
| 16.01.2026 | 48,91 | 49,13 | 45,70 | 45,74 | -6,02% | 6.017.006,00 |
| 15.01.2026 | 49,99 | 51,00 | 48,40 | 48,67 | -5,38% | 5.643.080,00 |
| 14.01.2026 | 52,42 | 52,42 | 50,60 | 51,44 | -2,22% | 3.609.037,00 |
| 13.01.2026 | 53,15 | 53,69 | 52,43 | 52,61 | -1,20% | 3.152.242,00 |
| 12.01.2026 | 52,50 | 53,51 | 52,29 | 53,25 | -0,49% | 3.004.725,00 |
| 09.01.2026 | 53,45 | 54,15 | 53,01 | 53,51 | 0,75% | 2.128.454,00 |
| 08.01.2026 | 52,83 | 53,33 | 52,64 | 53,11 | -0,28% | 3.526.504,00 |
| 07.01.2026 | 52,38 | 54,11 | 52,07 | 53,26 | 2,29% | 3.154.807,00 |
| 06.01.2026 | 50,27 | 52,23 | 50,27 | 52,07 | 2,99% | 2.742.862,00 |
| 05.01.2026 | 50,86 | 51,64 | 50,35 | 50,56 | -0,08% | 3.673.778,00 |
| 02.01.2026 | 51,78 | 52,15 | 49,38 | 50,60 | -2,11% | 4.043.273,00 |
| 31.12.2025 | 51,66 | 51,92 | 51,39 | 51,69 | -0,52% | 2.869.402,00 |
| 30.12.2025 | 52,19 | 52,48 | 51,78 | 51,96 | -0,74% | 2.574.712,00 |
| 29.12.2025 | 52,59 | 52,85 | 51,78 | 52,35 | -0,93% | 3.117.925,00 |
| 26.12.2025 | 52,07 | 52,90 | 52,04 | 52,84 | 1,62% | 1.951.906,00 |
| 24.12.2025 | 52,27 | 52,27 | 51,75 | 52,00 | -0,44% | 1.507.307,00 |
| 23.12.2025 | 52,56 | 52,75 | 51,51 | 52,23 | -1,34% | 3.530.010,00 |
| 22.12.2025 | 52,34 | 53,34 | 52,07 | 52,94 | 1,22% | 4.162.274,00 |
| 19.12.2025 | 50,80 | 52,73 | 50,74 | 52,30 | 3,18% | 12.069.143,00 |
| 18.12.2025 | 50,50 | 51,68 | 50,05 | 50,69 | 0,98% | 5.511.120,00 |
| 17.12.2025 | 49,17 | 51,75 | 48,72 | 50,20 | 4,00% | 9.134.530,00 |
| 16.12.2025 | 47,28 | 48,37 | 46,91 | 48,27 | 1,07% | 4.361.438,00 |
| 15.12.2025 | 47,90 | 49,68 | 47,72 | 47,76 | 0,38% | 6.662.689,00 |
| 12.12.2025 | 47,64 | 48,54 | 47,42 | 47,58 | 0,38% | 3.795.855,00 |
| 11.12.2025 | 47,60 | 47,79 | 46,93 | 47,40 | -1,02% | 2.728.662,00 |
| 10.12.2025 | 47,05 | 48,09 | 47,05 | 47,89 | 1,40% | 4.466.947,00 |
| 09.12.2025 | 47,23 | 47,78 | 46,91 | 47,23 | -0,34% | 3.724.015,00 |
| 08.12.2025 | 47,59 | 48,72 | 47,26 | 47,39 | 0,15% | 3.767.418,00 |
| 05.12.2025 | 47,11 | 48,39 | 47,06 | 47,32 | 0,45% | 4.530.970,00 |
| 04.12.2025 | 47,36 | 47,88 | 46,80 | 47,11 | -0,72% | 4.097.360,00 |
| 03.12.2025 | 46,35 | 47,53 | 46,12 | 47,45 | 1,89% | 3.527.517,00 |
| 02.12.2025 | 47,70 | 48,19 | 46,52 | 46,57 | -1,31% | 5.114.869,00 |
| 01.12.2025 | 47,09 | 47,89 | 46,74 | 47,19 | -1,28% | 6.500.744,00 |
| 28.11.2025 | 48,43 | 48,55 | 47,44 | 47,80 | -1,12% | 5.026.280,00 |
| 26.11.2025 | 51,28 | 51,32 | 47,39 | 48,34 | -17,75% | 25.968.500,00 |
| 25.11.2025 | 58,65 | 59,05 | 57,84 | 58,77 | 0,77% | 7.552.500,00 |
| 24.11.2025 | 57,63 | 58,58 | 56,95 | 58,32 | 1,21% | 4.885.425,00 |
| 21.11.2025 | 58,43 | 58,87 | 56,97 | 57,62 | -1,66% | 3.269.409,00 |
| 20.11.2025 | 61,37 | 62,14 | 58,50 | 58,59 | -2,98% | 3.220.725,00 |
| 19.11.2025 | 62,12 | 62,84 | 59,47 | 60,39 | -5,66% | 5.177.557,00 |
| 18.11.2025 | 64,20 | 64,86 | 63,40 | 64,01 | -0,91% | 2.343.730,00 |
| 17.11.2025 | 65,54 | 65,85 | 63,88 | 64,60 | -2,02% | 1.829.845,00 |
| 14.11.2025 | 64,88 | 66,78 | 63,96 | 65,93 | -0,80% | 2.264.038,00 |
| 13.11.2025 | 67,23 | 67,80 | 66,27 | 66,46 | -1,85% | 1.984.892,00 |
| 12.11.2025 | 68,86 | 68,97 | 67,26 | 67,71 | -1,23% | 1.976.835,00 |
| 11.11.2025 | 71,05 | 71,80 | 67,96 | 68,55 | -5,34% | 3.666.972,00 |
| 10.11.2025 | 69,62 | 72,54 | 69,54 | 72,42 | 4,01% | 2.357.693,00 |
| 07.11.2025 | 68,28 | 69,72 | 67,75 | 69,63 | 1,21% | 1.359.932,00 |
| 06.11.2025 | 69,08 | 69,67 | 68,24 | 68,80 | -1,31% | 1.386.253,00 |
| 05.11.2025 | 70,42 | 70,75 | 68,90 | 69,71 | -0,51% | 1.319.573,00 |
| 04.11.2025 | 70,08 | 70,79 | 69,50 | 70,07 | -1,53% | 1.324.769,00 |
| 03.11.2025 | 71,27 | 72,33 | 71,01 | 71,16 | -0,11% | 1.931.905,00 |
| 31.10.2025 | 69,49 | 71,45 | 69,48 | 71,24 | 3,13% | 2.715.870,00 |
| 30.10.2025 | 68,01 | 70,40 | 67,75 | 69,08 | 1,38% | 1.502.266,00 |
| 29.10.2025 | 68,05 | 68,70 | 67,23 | 68,14 | -1,35% | 2.146.770,00 |
| 28.10.2025 | 70,00 | 70,06 | 69,01 | 69,07 | -0,69% | 1.185.117,00 |
| 27.10.2025 | 70,80 | 71,00 | 69,29 | 69,55 | -0,67% | 1.494.083,00 |
| 24.10.2025 | 70,42 | 70,82 | 69,92 | 70,02 | 0,44% | 1.256.345,00 |
| 23.10.2025 | 68,91 | 69,74 | 68,64 | 69,71 | 1,32% | - |
| 22.10.2025 | 69,10 | 69,47 | 68,21 | 68,80 | -0,42% | 1.570.126,00 |
| 21.10.2025 | 68,06 | 69,35 | 67,80 | 69,09 | 1,23% | 1.462.535,00 |
| 20.10.2025 | 67,84 | 68,37 | 67,45 | 68,25 | 0,85% | 1.482.912,00 |
| 17.10.2025 | 66,32 | 67,72 | 66,01 | 67,67 | 1,40% | - |
| 16.10.2025 | 68,24 | 68,48 | 66,62 | 66,74 | -1,71% | 2.574.834,00 |
| 15.10.2025 | 68,25 | 68,65 | 67,38 | 67,90 | -0,06% | 2.339.601,00 |
| 14.10.2025 | 67,71 | 68,83 | 67,50 | 67,94 | -1,39% | 2.534.983,00 |