Nutanix
[WKN: A2ACQE | ISIN: US67059N1081]
Aktienkurse
25,946$ 2,72%
Echtzeit-Aktienkurs Nutanix
Bid: Ask:

Aktienkurse zur Nutanix Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
31.03.2023 25,32 25,99 25,17 25,99 2,89% 1.434.605,00
30.03.2023 25,42 25,43 24,86 25,26 -0,04% 747.198,00
29.03.2023 25,05 25,33 24,78 25,27 1,81% 649.262,00
28.03.2023 25,01 25,16 24,53 24,82 -0,68% 925.318,00
27.03.2023 24,30 25,33 24,30 24,99 3,14% 1.480.631,00
24.03.2023 24,84 24,88 24,14 24,23 -3,27% 1.779.264,00
23.03.2023 25,01 25,65 24,86 25,05 0,85% 815.651,00
22.03.2023 25,70 25,70 24,83 24,84 -3,50% 939.128,00
21.03.2023 25,64 25,93 25,50 25,74 1,30% 2.008.584,00
20.03.2023 25,34 25,66 25,22 25,41 -0,27% 1.554.048,00
17.03.2023 25,00 25,63 24,71 25,48 0,28% 2.795.492,00
16.03.2023 24,50 25,44 24,16 25,41 2,79% 1.159.442,00
15.03.2023 24,40 24,74 24,18 24,72 -0,12% 900.288,00
14.03.2023 24,60 25,30 24,39 24,75 2,27% 2.121.666,00
13.03.2023 24,44 24,62 23,85 24,20 -1,94% 1.844.741,00
10.03.2023 24,70 25,16 24,31 24,68 -0,92% 1.987.423,00
09.03.2023 26,01 26,19 24,67 24,91 -4,23% 2.698.718,00
08.03.2023 26,61 26,79 25,93 26,01 -1,85% 2.128.656,00
07.03.2023 27,04 27,86 26,10 26,50 -7,89% 6.258.324,00
06.03.2023 28,75 29,32 28,57 28,77 0,52% 3.521.227,00
03.03.2023 28,83 29,12 28,33 28,62 0,35% 1.512.954,00
02.03.2023 28,19 28,65 27,64 28,52 0,18% 1.359.868,00
01.03.2023 28,56 29,09 28,41 28,47 0,78% 1.652.211,00
28.02.2023 28,01 28,51 27,89 28,25 0,57% 1.931.728,00
27.02.2023 28,48 28,80 27,95 28,09 -0,78% 1.281.735,00
24.02.2023 27,94 28,44 27,92 28,31 -1,22% 964.344,00
23.02.2023 28,23 28,94 28,17 28,66 2,25% 1.985.523,00
22.02.2023 28,12 28,27 27,47 28,03 0,72% 1.777.617,00
21.02.2023 27,93 28,17 27,53 27,83 -1,90% 928.319,00
17.02.2023 28,44 28,51 27,84 28,37 -0,32% 983.118,00
16.02.2023 28,73 29,08 28,43 28,46 -3,16% 936.271,00
15.02.2023 29,21 29,62 29,03 29,39 0,07% 921.844,00
14.02.2023 28,61 29,46 28,45 29,37 2,69% 1.472.763,00
13.02.2023 28,89 29,08 28,45 28,60 -0,17% 1.453.145,00
10.02.2023 28,69 28,92 28,11 28,65 -1,41% 927.150,00
09.02.2023 29,66 29,96 29,01 29,06 -0,92% 863.420,00
08.02.2023 29,26 29,83 29,13 29,33 0,38% 1.068.358,00
07.02.2023 28,69 29,37 28,14 29,22 2,38% 768.582,00
06.02.2023 28,93 29,20 28,41 28,54 -2,39% 682.509,00
03.02.2023 28,62 29,72 28,62 29,24 -0,95% 981.999,00
02.02.2023 28,90 29,63 28,66 29,52 3,36% 1.429.415,00
01.02.2023 27,85 28,95 27,50 28,56 2,48% 1.362.795,00
31.01.2023 27,78 28,00 27,61 27,87 0,58% 1.046.882,00
30.01.2023 27,70 27,95 27,44 27,71 -0,96% 1.056.362,00
27.01.2023 28,48 28,52 27,94 27,98 -1,79% 1.124.456,00
26.01.2023 28,76 28,98 28,09 28,49 0,14% 1.091.539,00
25.01.2023 28,43 29,19 28,11 28,45 -1,73% 1.908.704,00
24.01.2023 28,41 29,04 28,19 28,95 1,40% 1.392.013,00
23.01.2023 26,94 28,57 26,69 28,55 6,53% 1.775.542,00
20.01.2023 26,50 26,87 26,48 26,80 2,06% 1.432.418,00
19.01.2023 26,27 26,61 26,21 26,26 -1,54% 1.415.566,00
18.01.2023 27,04 27,12 26,48 26,67 0,19% 1.267.935,00
17.01.2023 26,35 27,03 26,15 26,62 0,13% 1.860.263,00
16.01.2023 26,66 26,68 26,59 26,59 -0,43% -
13.01.2023 26,42 27,09 26,35 26,70 -0,34% 1.295.276,00
12.01.2023 26,32 26,81 25,60 26,79 1,36% 988.066,00
11.01.2023 26,45 26,63 26,11 26,43 0,38% 1.192.440,00
10.01.2023 26,01 26,44 25,57 26,33 1,15% 987.176,00
09.01.2023 25,68 26,77 25,68 26,03 1,96% 1.337.751,00
06.01.2023 25,16 25,81 24,70 25,53 1,75% 1.559.653,00
05.01.2023 26,30 26,63 25,07 25,09 -6,28% 2.610.854,00
04.01.2023 26,43 26,91 26,18 26,77 1,79% 1.435.435,00
03.01.2023 26,44 27,03 25,98 26,30 0,96% 2.391.924,00
30.12.2022 25,39 26,07 25,30 26,05 0,70% 1.055.406,00
29.12.2022 25,82 26,39 25,68 25,87 1,05% 1.486.592,00
28.12.2022 25,26 25,85 25,12 25,60 1,35% 1.929.811,00
27.12.2022 25,64 25,92 25,10 25,26 -1,67% 1.616.474,00
23.12.2022 25,24 27,25 24,68 25,69 -7,99% 7.599.997,00
22.12.2022 28,64 28,80 27,82 27,92 -3,39% 2.508.351,00
21.12.2022 29,03 29,17 27,71 28,90 -4,84% 4.513.613,00
20.12.2022 30,13 30,59 29,76 30,37 0,03% 2.724.086,00
19.12.2022 30,95 31,08 30,08 30,36 -2,60% 1.895.538,00
16.12.2022 31,33 31,78 29,96 31,17 -1,80% 9.825.720,00
15.12.2022 32,78 33,34 31,72 31,74 -4,74% 2.584.987,00
14.12.2022 32,99 33,73 32,77 33,32 1,18% 2.426.561,00
13.12.2022 32,77 33,12 32,16 32,93 1,42% 2.502.898,00
12.12.2022 31,52 32,65 31,23 32,47 3,67% 2.963.889,00
09.12.2022 31,09 31,98 31,05 31,32 0,48% 1.265.812,00
08.12.2022 30,33 31,69 30,22 31,17 3,42% 2.153.011,00
07.12.2022 30,43 30,75 29,90 30,14 -0,95% 1.896.279,00
06.12.2022 30,25 30,53 29,79 30,43 0,69% 1.704.131,00
05.12.2022 30,38 30,70 29,74 30,22 -1,02% 2.072.779,00
02.12.2022 28,90 30,98 28,25 30,53 -0,03% 4.123.000,00
01.12.2022 29,08 30,98 28,55 30,54 8,07% 6.353.616,00
30.11.2022 26,93 28,26 26,56 28,26 4,13% 4.011.130,00
29.11.2022 28,00 28,14 27,04 27,14 -2,90% 1.536.566,00
28.11.2022 28,60 29,00 27,78 27,95 -2,65% 1.550.870,00
25.11.2022 28,33 28,80 28,31 28,71 -0,17% 545.964,00
23.11.2022 28,32 28,87 28,03 28,76 1,77% 1.147.145,00
22.11.2022 27,98 28,34 27,37 28,26 1,29% 1.428.257,00
21.11.2022 28,31 29,24 27,86 27,90 -2,21% 1.614.646,00
18.11.2022 28,73 28,77 28,05 28,53 1,17% 1.555.937,00
17.11.2022 28,42 28,47 27,90 28,20 -1,47% 1.708.399,00
16.11.2022 28,78 29,10 27,88 28,62 -1,51% 1.937.415,00
15.11.2022 28,82 29,43 28,72 29,06 2,83% 2.035.443,00
14.11.2022 28,23 28,64 27,34 28,26 -0,60% 1.556.841,00
11.11.2022 27,63 28,61 27,45 28,43 3,65% 2.348.139,00
10.11.2022 27,10 27,53 26,86 27,43 4,93% 2.141.084,00
09.11.2022 26,32 26,43 25,90 26,14 -1,91% 1.526.898,00
08.11.2022 26,60 27,04 26,20 26,65 0,38% 1.746.463,00