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 |