76,174$
-0,75%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 76,57 | 77,62 | 76,00 | 76,80 | 1,80% | 1.289.764,00 |
| 02.07.2025 | 75,14 | 75,68 | 74,13 | 75,44 | 0,33% | 2.089.570,00 |
| 01.07.2025 | 76,63 | 77,16 | 73,82 | 75,19 | -1,64% | 2.606.236,00 |
| 30.06.2025 | 76,19 | 77,62 | 75,96 | 76,44 | 1,53% | 3.315.796,00 |
| 27.06.2025 | 75,78 | 75,78 | 74,36 | 75,29 | 0,01% | 2.936.168,00 |
| 26.06.2025 | 74,27 | 76,05 | 73,46 | 75,28 | 2,53% | 2.609.915,00 |
| 25.06.2025 | 74,88 | 74,97 | 73,23 | 73,42 | -1,14% | 1.863.757,00 |
| 24.06.2025 | 74,11 | 74,99 | 73,87 | 74,27 | 1,35% | 2.001.009,00 |
| 23.06.2025 | 72,38 | 74,07 | 71,44 | 73,28 | 0,71% | 1.832.792,00 |
| 20.06.2025 | 73,59 | 74,23 | 72,11 | 72,76 | -1,13% | 3.000.908,00 |
| 18.06.2025 | 73,66 | 74,00 | 72,85 | 73,59 | -0,08% | 2.346.997,00 |
| 17.06.2025 | 72,01 | 74,84 | 71,67 | 73,65 | 1,73% | 3.527.242,00 |
| 16.06.2025 | 72,87 | 73,43 | 71,49 | 72,40 | 0,37% | 4.069.894,00 |
| 13.06.2025 | 73,00 | 73,57 | 71,73 | 72,13 | -2,00% | 2.263.184,00 |
| 12.06.2025 | 74,05 | 74,95 | 73,29 | 73,60 | -0,63% | 2.886.191,00 |
| 11.06.2025 | 74,93 | 75,35 | 73,97 | 74,07 | -0,95% | 3.064.279,00 |
| 10.06.2025 | 75,52 | 75,58 | 73,98 | 74,78 | -0,87% | 3.548.917,00 |
| 09.06.2025 | 77,16 | 77,57 | 75,27 | 75,44 | -2,17% | 2.691.176,00 |
| 06.06.2025 | 76,74 | 77,74 | 75,28 | 77,11 | -1,57% | 4.364.998,00 |
| 05.06.2025 | 77,14 | 79,27 | 77,14 | 78,34 | 1,56% | 2.562.607,00 |
| 04.06.2025 | 77,04 | 78,19 | 77,00 | 77,14 | -0,75% | 1.503.417,00 |
| 03.06.2025 | 77,00 | 78,59 | 76,13 | 77,72 | 0,86% | 2.410.511,00 |
| 02.06.2025 | 76,69 | 77,46 | 75,53 | 77,06 | 0,48% | 2.684.400,00 |
| 30.05.2025 | 76,15 | 76,83 | 74,37 | 76,69 | 1,11% | 4.886.293,00 |
| 29.05.2025 | 80,19 | 80,81 | 72,41 | 75,85 | -3,83% | 8.676.637,00 |
| 28.05.2025 | 79,45 | 80,10 | 78,79 | 78,87 | -0,16% | 4.161.504,00 |
| 27.05.2025 | 80,73 | 80,86 | 78,50 | 79,00 | -0,95% | 2.913.626,00 |
| 23.05.2025 | 78,28 | 80,32 | 78,25 | 79,76 | -0,13% | 1.713.507,00 |
| 22.05.2025 | 79,88 | 80,58 | 79,06 | 79,86 | -0,18% | 3.158.664,00 |
| 21.05.2025 | 80,88 | 81,85 | 79,50 | 80,00 | -1,74% | 2.424.564,00 |
| 20.05.2025 | 81,87 | 82,27 | 80,96 | 81,42 | -1,99% | 2.706.353,00 |
| 19.05.2025 | 81,87 | 83,36 | 81,08 | 83,07 | 0,36% | 1.751.346,00 |
| 16.05.2025 | 80,21 | 82,85 | 80,21 | 82,77 | 2,63% | 3.400.532,00 |
| 15.05.2025 | 81,11 | 81,35 | 80,02 | 80,65 | -1,44% | 2.221.392,00 |
| 14.05.2025 | 82,26 | 83,14 | 81,16 | 81,83 | -0,69% | 3.232.280,00 |
| 13.05.2025 | 77,11 | 82,69 | 76,70 | 82,40 | 7,22% | 7.247.311,00 |
| 12.05.2025 | 77,70 | 78,18 | 75,96 | 76,85 | 2,33% | 2.992.284,00 |
| 09.05.2025 | 74,93 | 75,18 | 73,77 | 75,10 | 0,91% | 1.298.874,00 |
| 08.05.2025 | 74,86 | 75,27 | 73,99 | 74,42 | 0,98% | 2.696.748,00 |
| 07.05.2025 | 72,59 | 74,05 | 72,16 | 73,70 | 1,87% | 1.366.792,00 |
| 06.05.2025 | 71,28 | 72,98 | 71,20 | 72,35 | -0,11% | 1.404.169,00 |
| 05.05.2025 | 71,77 | 73,36 | 71,77 | 72,43 | -0,15% | 944.916,00 |
| 02.05.2025 | 72,05 | 72,68 | 71,31 | 72,54 | 2,30% | 1.290.273,00 |
| 01.05.2025 | 70,00 | 72,08 | 69,62 | 70,91 | 3,22% | 2.584.230,00 |
| 30.04.2025 | 66,59 | 68,79 | 66,18 | 68,70 | 0,26% | 3.310.215,00 |
| 29.04.2025 | 67,98 | 68,85 | 67,62 | 68,52 | 0,93% | 2.622.919,00 |
| 28.04.2025 | 66,99 | 68,17 | 66,87 | 67,89 | 1,09% | 1.379.488,00 |
| 25.04.2025 | 66,06 | 67,30 | 65,40 | 67,16 | 2,16% | 1.933.017,00 |
| 24.04.2025 | 63,49 | 66,63 | 63,49 | 65,74 | 3,85% | 2.205.687,00 |
| 23.04.2025 | 62,92 | 64,60 | 62,76 | 63,30 | 5,89% | 2.455.944,00 |
| 22.04.2025 | 59,87 | 60,72 | 59,32 | 59,78 | 2,12% | 2.161.043,00 |
| 21.04.2025 | 60,67 | 60,96 | 57,65 | 58,54 | -5,01% | 1.661.245,00 |
| 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 |