69,685$
-3,34%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 70,93 | 71,96 | 70,00 | 70,94 | 2,16% | 1.665.287,00 |
| 20.11.2024 | 69,17 | 69,58 | 68,11 | 69,44 | 1,46% | 1.952.409,00 |
| 19.11.2024 | 67,89 | 68,75 | 67,44 | 68,44 | -0,16% | 1.756.246,00 |
| 18.11.2024 | 69,57 | 69,79 | 68,28 | 68,55 | -1,41% | 1.804.515,00 |
| 15.11.2024 | 70,00 | 70,26 | 68,96 | 69,53 | -2,19% | 1.779.402,00 |
| 14.11.2024 | 71,54 | 71,97 | 70,81 | 71,09 | -0,86% | 2.222.213,00 |
| 13.11.2024 | 72,00 | 73,70 | 71,67 | 71,71 | -0,73% | 1.829.200,00 |
| 12.11.2024 | 71,50 | 72,39 | 71,10 | 72,24 | 0,51% | 1.515.477,00 |
| 11.11.2024 | 70,68 | 71,92 | 70,00 | 71,87 | 2,23% | 1.454.266,00 |
| 08.11.2024 | 70,14 | 71,27 | 69,29 | 70,30 | -0,21% | 2.214.213,00 |
| 07.11.2024 | 69,64 | 71,46 | 68,56 | 70,45 | 5,48% | 4.156.561,00 |
| 06.11.2024 | 66,00 | 66,98 | 65,52 | 66,79 | 3,55% | 1.852.763,00 |
| 05.11.2024 | 63,01 | 64,65 | 62,82 | 64,50 | 3,13% | 1.320.411,00 |
| 04.11.2024 | 62,50 | 63,07 | 61,61 | 62,54 | -0,02% | 901.782,00 |
| 01.11.2024 | 62,31 | 63,23 | 62,15 | 62,55 | 0,72% | 1.252.793,00 |
| 31.10.2024 | 63,80 | 64,09 | 62,03 | 62,10 | -3,15% | 1.151.253,00 |
| 30.10.2024 | 65,10 | 65,22 | 63,84 | 64,12 | -1,31% | 1.549.169,00 |
| 29.10.2024 | 64,35 | 65,40 | 63,73 | 64,97 | 1,33% | 1.495.983,00 |
| 28.10.2024 | 64,25 | 65,08 | 63,14 | 64,12 | 4,11% | 2.522.964,00 |
| 25.10.2024 | 62,26 | 63,15 | 61,56 | 61,59 | -0,69% | 845.028,00 |
| 24.10.2024 | 61,05 | 62,09 | 60,97 | 62,02 | 2,50% | 1.356.105,00 |
| 23.10.2024 | 61,32 | 61,65 | 60,47 | 60,51 | -1,45% | 1.708.210,00 |
| 22.10.2024 | 62,37 | 62,76 | 61,39 | 61,40 | -2,06% | 791.328,00 |
| 21.10.2024 | 63,14 | 63,83 | 62,26 | 62,69 | -0,92% | 704.699,00 |
| 18.10.2024 | 64,88 | 64,98 | 63,17 | 63,27 | -1,69% | 1.079.574,00 |
| 17.10.2024 | 64,40 | 64,71 | 63,69 | 64,36 | 0,74% | 1.950.920,00 |
| 16.10.2024 | 64,34 | 64,47 | 63,47 | 63,89 | -0,41% | 1.137.745,00 |
| 15.10.2024 | 64,75 | 64,75 | 63,33 | 64,15 | -0,73% | 1.072.529,00 |
| 14.10.2024 | 65,71 | 65,86 | 63,93 | 64,62 | 0,02% | 1.602.728,00 |
| 11.10.2024 | 64,90 | 65,46 | 64,26 | 64,61 | 0,00% | 1.720.001,00 |
| 10.10.2024 | 62,72 | 64,83 | 62,63 | 64,61 | 2,28% | 2.398.334,00 |
| 09.10.2024 | 61,06 | 63,54 | 61,06 | 63,17 | 3,24% | 2.208.931,00 |
| 08.10.2024 | 60,42 | 61,72 | 60,30 | 61,19 | 1,27% | 1.423.911,00 |
| 07.10.2024 | 60,66 | 60,88 | 59,81 | 60,42 | -0,82% | 1.339.691,00 |
| 04.10.2024 | 60,00 | 61,16 | 59,44 | 60,92 | 2,61% | 1.370.852,00 |
| 03.10.2024 | 58,37 | 59,38 | 57,61 | 59,37 | 1,16% | 1.147.093,00 |
| 02.10.2024 | 56,94 | 59,10 | 56,76 | 58,69 | 3,97% | 2.067.262,00 |
| 01.10.2024 | 59,49 | 59,64 | 56,36 | 56,45 | -4,69% | 2.291.934,00 |
| 30.09.2024 | 59,50 | 59,88 | 58,54 | 59,23 | -0,64% | 1.672.618,00 |