61,592$
-0,45%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 62,29 | 62,32 | 61,16 | 61,63 | -0,39% | 1.051.856,00 |
| 16.04.2025 | 61,62 | 62,58 | 60,94 | 61,87 | -1,56% | 1.643.753,00 |
| 15.04.2025 | 60,50 | 62,89 | 60,50 | 62,85 | 4,07% | 2.485.919,00 |
| 14.04.2025 | 60,89 | 62,11 | 60,31 | 60,39 | 1,84% | 2.758.019,00 |
| 11.04.2025 | 61,59 | 61,98 | 59,19 | 59,30 | -4,42% | 4.405.027,00 |
| 10.04.2025 | 64,05 | 64,05 | 60,08 | 62,04 | -5,59% | 3.032.164,00 |
| 09.04.2025 | 57,55 | 66,38 | 57,27 | 65,71 | 12,88% | 3.786.356,00 |
| 08.04.2025 | 61,19 | 61,79 | 57,11 | 58,21 | -0,67% | 3.063.706,00 |
| 07.04.2025 | 55,42 | 61,85 | 54,66 | 58,60 | 0,17% | 3.456.953,00 |
| 04.04.2025 | 61,91 | 62,20 | 57,27 | 58,50 | -9,69% | 4.450.835,00 |
| 03.04.2025 | 67,77 | 68,86 | 64,71 | 64,78 | -9,23% | 2.971.878,00 |
| 02.04.2025 | 68,52 | 71,61 | 68,52 | 71,37 | 2,25% | 2.091.540,00 |
| 01.04.2025 | 69,45 | 70,03 | 68,00 | 69,80 | -0,01% | 3.138.867,00 |
| 31.03.2025 | 69,69 | 69,92 | 67,38 | 69,81 | -1,70% | 2.235.658,00 |
| 28.03.2025 | 71,11 | 72,77 | 70,40 | 71,02 | -1,31% | 2.088.528,00 |
| 27.03.2025 | 73,11 | 73,11 | 71,19 | 71,96 | -1,80% | 2.147.365,00 |
| 26.03.2025 | 74,94 | 75,00 | 72,99 | 73,28 | -2,19% | 2.483.356,00 |
| 25.03.2025 | 75,06 | 76,25 | 74,47 | 74,92 | -0,07% | 1.823.386,00 |
| 24.03.2025 | 73,99 | 75,14 | 73,73 | 74,97 | 2,64% | 2.310.770,00 |
| 21.03.2025 | 71,30 | 73,45 | 70,33 | 73,04 | 0,74% | 3.504.286,00 |
| 20.03.2025 | 72,38 | 74,12 | 72,10 | 72,50 | -0,47% | 1.689.975,00 |
| 19.03.2025 | 70,64 | 73,66 | 70,09 | 72,84 | 3,79% | 2.019.250,00 |
| 18.03.2025 | 70,74 | 71,12 | 68,62 | 70,18 | -1,31% | 1.734.291,00 |
| 17.03.2025 | 69,13 | 71,88 | 69,09 | 71,11 | 2,36% | 2.262.729,00 |
| 14.03.2025 | 67,42 | 69,59 | 67,25 | 69,47 | 4,12% | 2.953.000,00 |
| 13.03.2025 | 67,04 | 67,57 | 65,83 | 66,72 | -1,55% | 1.949.158,00 |
| 12.03.2025 | 68,66 | 69,18 | 67,16 | 67,77 | 1,93% | 3.868.224,00 |
| 11.03.2025 | 64,39 | 67,36 | 63,90 | 66,49 | 3,26% | 3.161.166,00 |
| 10.03.2025 | 69,15 | 69,20 | 63,55 | 64,39 | -8,55% | 4.839.686,00 |
| 07.03.2025 | 71,36 | 73,26 | 67,94 | 70,41 | -1,33% | 2.761.590,00 |
| 06.03.2025 | 75,50 | 75,62 | 70,86 | 71,36 | -7,42% | 3.545.833,00 |
| 05.03.2025 | 75,00 | 77,24 | 74,72 | 77,08 | 0,00% | 4.105.078,00 |
| 04.03.2025 | 75,97 | 79,50 | 74,21 | 77,08 | -0,46% | 3.419.505,00 |
| 03.03.2025 | 77,81 | 79,99 | 76,82 | 77,44 | 0,72% | 4.538.364,00 |
| 28.02.2025 | 75,80 | 77,23 | 74,51 | 76,89 | 0,46% | 4.724.161,00 |
| 27.02.2025 | 79,90 | 79,90 | 74,64 | 76,54 | 10,37% | 9.626.394,00 |
| 26.02.2025 | 67,87 | 69,85 | 67,39 | 69,35 | 3,63% | 3.811.677,00 |
| 25.02.2025 | 67,64 | 67,88 | 65,65 | 66,92 | -2,19% | 2.470.471,00 |
| 24.02.2025 | 69,59 | 69,81 | 66,60 | 68,42 | -1,89% | 2.470.200,00 |
| 21.02.2025 | 72,11 | 72,11 | 69,33 | 69,74 | -3,26% | 1.687.150,00 |
| 20.02.2025 | 72,21 | 72,46 | 69,60 | 72,09 | 0,03% | 1.318.564,00 |
| 19.02.2025 | 72,13 | 72,44 | 70,65 | 72,07 | -0,18% | 1.313.640,00 |
| 18.02.2025 | 70,68 | 72,33 | 70,58 | 72,20 | 2,20% | 1.117.844,00 |
| 17.02.2025 | 70,70 | 70,70 | 70,53 | 70,64 | 0,24% | - |
| 14.02.2025 | 70,39 | 70,57 | 69,31 | 70,47 | -0,48% | 1.694.926,00 |
| 13.02.2025 | 70,85 | 71,18 | 70,04 | 70,81 | 0,75% | 986.372,00 |
| 12.02.2025 | 70,49 | 71,19 | 69,66 | 70,28 | -1,83% | 1.264.660,00 |
| 11.02.2025 | 71,52 | 72,18 | 71,01 | 71,59 | -0,22% | 2.026.781,00 |
| 10.02.2025 | 71,15 | 72,15 | 70,82 | 71,75 | 1,73% | 1.423.935,00 |
| 07.02.2025 | 71,41 | 71,93 | 69,90 | 70,53 | -0,45% | 1.395.533,00 |
| 06.02.2025 | 71,87 | 71,87 | 70,19 | 70,85 | -1,03% | 1.143.441,00 |
| 05.02.2025 | 70,94 | 72,04 | 70,64 | 71,59 | 0,92% | 1.701.966,00 |
| 04.02.2025 | 69,28 | 71,01 | 69,13 | 70,94 | 3,16% | 2.251.866,00 |
| 03.02.2025 | 66,71 | 69,70 | 66,70 | 68,77 | 0,01% | 1.665.835,00 |
| 31.01.2025 | 68,43 | 69,98 | 68,08 | 68,77 | 1,11% | 3.346.158,00 |
| 30.01.2025 | 67,64 | 68,17 | 66,36 | 68,01 | 0,37% | 1.976.296,00 |
| 29.01.2025 | 68,65 | 68,88 | 66,78 | 67,76 | -0,83% | 1.884.033,00 |
| 28.01.2025 | 63,64 | 68,56 | 63,55 | 68,33 | 8,51% | 3.019.475,00 |
| 27.01.2025 | 62,89 | 64,35 | 62,09 | 62,97 | -2,66% | 2.047.861,00 |
| 24.01.2025 | 65,51 | 65,77 | 64,42 | 64,69 | -0,66% | 1.864.464,00 |
| 23.01.2025 | 66,35 | 66,40 | 64,45 | 65,12 | -1,99% | 2.513.998,00 |
| 22.01.2025 | 66,19 | 67,40 | 65,91 | 66,44 | 1,53% | 1.859.108,00 |
| 21.01.2025 | 65,72 | 66,20 | 63,97 | 65,44 | 0,46% | 1.775.280,00 |
| 17.01.2025 | 66,65 | 66,97 | 65,06 | 65,14 | -2,12% | 1.613.619,00 |
| 16.01.2025 | 65,95 | 67,23 | 65,95 | 66,55 | 1,05% | 1.950.305,00 |
| 15.01.2025 | 63,43 | 66,10 | 63,12 | 65,86 | 4,46% | 2.307.864,00 |
| 14.01.2025 | 62,87 | 63,77 | 62,33 | 63,05 | 0,70% | 2.006.763,00 |
| 13.01.2025 | 61,55 | 62,78 | 60,92 | 62,61 | 0,61% | 1.786.124,00 |
| 10.01.2025 | 61,29 | 62,67 | 61,26 | 62,23 | -0,29% | 1.606.757,00 |
| 08.01.2025 | 62,00 | 62,45 | 61,32 | 62,41 | 0,39% | 1.824.426,00 |
| 07.01.2025 | 64,51 | 64,56 | 61,55 | 62,17 | -3,03% | 1.717.335,00 |
| 06.01.2025 | 63,41 | 64,40 | 62,96 | 64,11 | 2,28% | 1.766.643,00 |
| 03.01.2025 | 61,65 | 62,95 | 61,52 | 62,68 | 2,28% | 1.444.669,00 |
| 02.01.2025 | 61,60 | 61,98 | 60,42 | 61,28 | 0,16% | 2.153.261,00 |
| 31.12.2024 | 61,65 | 61,75 | 60,77 | 61,18 | -0,63% | 1.701.583,00 |
| 30.12.2024 | 61,25 | 62,40 | 60,95 | 61,57 | -1,54% | 2.173.900,00 |
| 27.12.2024 | 63,60 | 63,62 | 61,78 | 62,53 | -1,79% | 1.216.257,00 |
| 26.12.2024 | 64,25 | 64,53 | 63,51 | 63,67 | -1,21% | 963.072,00 |
| 24.12.2024 | 64,58 | 64,68 | 63,98 | 64,45 | -0,19% | 507.940,00 |
| 23.12.2024 | 64,98 | 65,29 | 64,26 | 64,57 | -0,77% | 887.075,00 |
| 20.12.2024 | 63,40 | 65,82 | 63,23 | 65,07 | 1,83% | 4.806.313,00 |
| 19.12.2024 | 64,08 | 64,86 | 63,26 | 63,90 | 0,90% | 2.540.182,00 |
| 18.12.2024 | 66,29 | 66,67 | 63,00 | 63,33 | -4,25% | 2.997.413,00 |
| 17.12.2024 | 66,95 | 67,75 | 65,82 | 66,14 | -0,23% | 3.215.989,00 |
| 16.12.2024 | 65,75 | 66,72 | 65,04 | 66,29 | 0,36% | 2.214.537,00 |
| 13.12.2024 | 68,76 | 68,84 | 65,40 | 66,05 | -3,94% | 2.422.555,00 |
| 12.12.2024 | 65,20 | 70,20 | 65,13 | 68,76 | 6,14% | 11.330.586,00 |
| 11.12.2024 | 63,97 | 65,91 | 63,62 | 64,78 | 0,95% | 3.881.066,00 |
| 10.12.2024 | 64,84 | 66,18 | 63,59 | 64,17 | -1,76% | 2.460.824,00 |
| 09.12.2024 | 68,18 | 68,99 | 65,00 | 65,32 | -3,62% | 1.967.830,00 |
| 06.12.2024 | 68,40 | 68,74 | 67,29 | 67,77 | -0,70% | 2.071.003,00 |
| 05.12.2024 | 68,12 | 69,46 | 67,31 | 68,25 | -0,23% | 1.642.089,00 |
| 04.12.2024 | 67,50 | 68,84 | 66,50 | 68,41 | 3,64% | 2.877.442,00 |
| 03.12.2024 | 66,00 | 66,92 | 65,02 | 66,01 | -0,21% | 2.992.267,00 |
| 02.12.2024 | 64,28 | 66,95 | 64,17 | 66,15 | 1,33% | 3.514.784,00 |
| 29.11.2024 | 67,00 | 67,97 | 65,21 | 65,28 | -2,13% | 1.991.211,00 |
| 27.11.2024 | 73,96 | 74,10 | 66,15 | 66,70 | -7,81% | 7.735.697,00 |
| 26.11.2024 | 72,80 | 73,81 | 71,90 | 72,35 | -0,62% | 5.041.642,00 |
| 25.11.2024 | 74,30 | 75,80 | 72,04 | 72,80 | -0,52% | 19.446.786,00 |
| 22.11.2024 | 71,15 | 73,39 | 71,15 | 73,18 | 3,16% | 2.472.073,00 |