68,804$
1,27%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 68,06 | 69,00 | 67,30 | 68,79 | 1,25% | 2.796.990,00 |
| 21.08.2025 | 69,13 | 69,23 | 67,54 | 67,94 | -2,43% | 2.751.827,00 |
| 20.08.2025 | 68,39 | 69,91 | 67,85 | 69,63 | 2,53% | 4.284.794,00 |
| 19.08.2025 | 69,57 | 69,72 | 67,77 | 67,91 | -2,23% | 2.009.403,00 |
| 18.08.2025 | 69,08 | 69,53 | 68,75 | 69,46 | 1,14% | 1.789.662,00 |
| 15.08.2025 | 68,68 | 69,63 | 68,52 | 68,68 | 0,10% | 2.340.915,00 |
| 14.08.2025 | 69,94 | 69,94 | 68,11 | 68,61 | -2,25% | 1.846.960,00 |
| 13.08.2025 | 70,16 | 70,40 | 68,95 | 70,19 | 1,21% | 2.415.038,00 |
| 12.08.2025 | 69,49 | 69,60 | 68,39 | 69,35 | 0,80% | 2.929.525,00 |
| 11.08.2025 | 70,93 | 72,01 | 68,66 | 68,80 | -3,91% | 3.383.421,00 |
| 08.08.2025 | 72,58 | 72,85 | 71,44 | 71,60 | -1,35% | 1.976.200,00 |
| 07.08.2025 | 76,00 | 76,20 | 70,74 | 72,58 | -4,12% | 3.228.575,00 |
| 06.08.2025 | 74,02 | 75,76 | 73,33 | 75,70 | 3,27% | 1.792.195,00 |
| 05.08.2025 | 74,78 | 75,50 | 73,29 | 73,30 | -0,62% | 2.516.772,00 |
| 04.08.2025 | 72,10 | 73,82 | 72,10 | 73,76 | 2,29% | 1.858.801,00 |
| 01.08.2025 | 73,76 | 74,00 | 71,32 | 72,11 | -4,08% | 2.136.813,00 |
| 31.07.2025 | 77,50 | 77,50 | 75,10 | 75,18 | -2,05% | 1.485.875,00 |
| 30.07.2025 | 75,55 | 77,45 | 74,52 | 76,75 | 1,60% | 2.212.627,00 |
| 29.07.2025 | 75,21 | 75,89 | 74,66 | 75,54 | 1,70% | 2.180.567,00 |
| 28.07.2025 | 75,06 | 75,57 | 74,24 | 74,28 | -0,55% | 1.907.813,00 |
| 25.07.2025 | 74,19 | 75,08 | 73,89 | 74,69 | 0,93% | 1.920.283,00 |
| 24.07.2025 | 74,31 | 74,91 | 73,43 | 74,00 | -0,51% | 1.959.566,00 |
| 23.07.2025 | 74,44 | 74,69 | 73,40 | 74,38 | 0,01% | 1.686.073,00 |
| 22.07.2025 | 75,11 | 75,45 | 73,85 | 74,37 | -1,04% | 1.295.578,00 |
| 21.07.2025 | 75,89 | 76,31 | 75,06 | 75,15 | -0,53% | 1.283.441,00 |
| 18.07.2025 | 75,43 | 75,82 | 74,84 | 75,55 | 0,95% | 1.427.781,00 |
| 17.07.2025 | 73,46 | 75,49 | 73,46 | 74,84 | 1,75% | 2.642.275,00 |
| 16.07.2025 | 74,51 | 74,69 | 72,49 | 73,55 | -0,94% | 1.574.422,00 |
| 15.07.2025 | 73,79 | 74,43 | 72,85 | 74,25 | 2,47% | 2.576.307,00 |
| 14.07.2025 | 72,30 | 73,32 | 71,72 | 72,46 | 0,08% | 1.940.728,00 |
| 11.07.2025 | 73,60 | 73,89 | 72,09 | 72,40 | -1,64% | 2.055.261,00 |
| 10.07.2025 | 76,41 | 76,61 | 72,02 | 73,61 | -3,84% | 3.015.133,00 |
| 09.07.2025 | 76,75 | 76,96 | 75,46 | 76,55 | 0,55% | 1.348.409,00 |
| 08.07.2025 | 77,45 | 77,48 | 75,58 | 76,13 | -1,12% | 1.717.929,00 |
| 07.07.2025 | 76,63 | 77,47 | 76,18 | 76,99 | 0,25% | 1.643.005,00 |
| 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 |