50,785€
-1,22%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 51,60 | 52,28 | 50,20 | 50,62 | -3,58% | 514,00 |
| 29.07.2026 | 50,85 | 52,50 | 50,51 | 52,50 | 0,50% | 1.496,00 |
| 28.07.2026 | 50,12 | 52,24 | 49,83 | 52,24 | 3,12% | 976,00 |
| 27.07.2026 | 48,53 | 50,66 | 48,53 | 50,66 | 7,82% | 643,00 |
| 24.07.2026 | 46,24 | 46,99 | 46,24 | 46,99 | 2,11% | 52,00 |
| 23.07.2026 | 45,86 | 47,33 | 45,86 | 46,02 | -0,93% | 269,00 |
| 22.07.2026 | 46,42 | 47,54 | 46,42 | 46,45 | -1,94% | 751,00 |
| 21.07.2026 | 48,40 | 48,44 | 47,37 | 47,37 | -1,55% | 1.178,00 |
| 20.07.2026 | 47,65 | 48,80 | 47,63 | 48,11 | -0,10% | 1.058,00 |
| 17.07.2026 | 47,20 | 48,79 | 47,10 | 48,16 | 0,78% | 216,00 |
| 16.07.2026 | 46,84 | 47,79 | 45,75 | 47,79 | 0,97% | 775,00 |
| 15.07.2026 | 49,40 | 49,40 | 47,33 | 47,33 | -3,62% | 336,00 |
| 14.07.2026 | 48,53 | 49,10 | 46,65 | 49,10 | 1,99% | 1.154,00 |
| 13.07.2026 | 47,84 | 48,77 | 47,16 | 48,14 | 0,19% | 872,00 |
| 10.07.2026 | 48,80 | 51,00 | 48,05 | 48,05 | -0,76% | 1.610,00 |
| 09.07.2026 | 46,95 | 48,42 | 45,77 | 48,42 | 3,49% | 173,00 |
| 08.07.2026 | 46,40 | 46,79 | 45,94 | 46,79 | -1,66% | 296,00 |
| 07.07.2026 | 45,74 | 48,30 | 45,27 | 47,58 | 3,65% | 696,00 |
| 06.07.2026 | 44,89 | 46,26 | 44,41 | 45,90 | -0,35% | 43,00 |
| 03.07.2026 | 44,80 | 46,12 | 44,80 | 46,06 | 2,74% | 88,00 |
| 02.07.2026 | 45,19 | 45,19 | 44,35 | 44,83 | -1,69% | 379,00 |
| 01.07.2026 | 44,97 | 45,60 | 44,96 | 45,60 | 1,97% | 316,00 |
| 30.06.2026 | 44,91 | 45,20 | 44,12 | 44,72 | -0,53% | 802,00 |
| 29.06.2026 | 43,70 | 45,16 | 43,70 | 44,96 | 7,18% | 823,00 |
| 26.06.2026 | 39,52 | 42,65 | 39,52 | 41,95 | 1,68% | 1.430,00 |
| 25.06.2026 | 42,36 | 42,36 | 40,43 | 41,26 | -1,23% | 826,00 |
| 24.06.2026 | 41,92 | 42,84 | 41,77 | 41,77 | -0,29% | 63,00 |
| 23.06.2026 | 39,55 | 41,89 | 39,01 | 41,89 | 4,28% | 3.733,00 |
| 22.06.2026 | 40,15 | 41,09 | 39,96 | 40,17 | 0,54% | 593,00 |
| 19.06.2026 | 41,27 | 41,40 | 39,96 | 39,96 | -1,10% | 461,00 |
| 18.06.2026 | 40,60 | 41,95 | 39,05 | 40,40 | -0,85% | 1.831,00 |
| 17.06.2026 | 41,46 | 41,73 | 40,75 | 40,75 | -1,80% | 71,00 |
| 16.06.2026 | 42,04 | 43,32 | 41,30 | 41,49 | -2,38% | 609,00 |
| 15.06.2026 | 42,97 | 44,06 | 42,33 | 42,50 | -0,39% | 868,00 |
| 12.06.2026 | 42,27 | 42,95 | 41,99 | 42,67 | 0,98% | 670,00 |
| 11.06.2026 | 43,00 | 43,05 | 41,65 | 42,25 | -1,00% | 342,00 |
| 10.06.2026 | 43,03 | 43,03 | 42,68 | 42,68 | -1,53% | 27,00 |
| 09.06.2026 | 44,69 | 45,34 | 42,81 | 43,34 | -3,80% | 2.936,00 |
| 08.06.2026 | 45,88 | 46,97 | 45,05 | 45,05 | -3,41% | 3.451,00 |
| 05.06.2026 | 47,53 | 47,73 | 46,16 | 46,64 | -1,29% | 940,00 |
| 04.06.2026 | 44,51 | 48,06 | 44,03 | 47,25 | 4,28% | 4.595,00 |
| 03.06.2026 | 47,12 | 48,00 | 45,31 | 45,31 | -4,54% | 993,00 |
| 02.06.2026 | 48,02 | 48,34 | 45,88 | 47,47 | -1,11% | 2.499,00 |
| 01.06.2026 | 44,64 | 48,00 | 44,64 | 48,00 | 6,48% | 3.300,00 |
| 29.05.2026 | 42,60 | 45,21 | 42,26 | 45,08 | 5,70% | 3.933,00 |
| 28.05.2026 | 41,76 | 42,88 | 40,21 | 42,65 | 5,36% | 3.690,00 |
| 27.05.2026 | 39,51 | 40,52 | 38,85 | 40,48 | 1,45% | 1.354,00 |
| 26.05.2026 | 41,25 | 41,39 | 39,29 | 39,90 | -3,92% | 1.213,00 |
| 25.05.2026 | 40,70 | 42,38 | 40,70 | 41,53 | 3,81% | 1.720,00 |
| 22.05.2026 | 39,35 | 40,25 | 38,97 | 40,01 | 2,58% | 484,00 |
| 21.05.2026 | 38,22 | 39,00 | 38,22 | 39,00 | 1,29% | 317,00 |
| 20.05.2026 | 41,16 | 42,23 | 38,41 | 38,51 | -7,70% | 1.282,00 |
| 19.05.2026 | 41,26 | 42,44 | 40,49 | 41,72 | 1,92% | 1.756,00 |
| 18.05.2026 | 40,24 | 40,93 | 39,20 | 40,93 | 3,44% | 1.623,00 |
| 15.05.2026 | 39,28 | 39,80 | 38,86 | 39,57 | 2,78% | 1.290,00 |
| 14.05.2026 | 37,81 | 38,50 | 37,81 | 38,50 | 3,26% | 23,00 |
| 13.05.2026 | 37,62 | 37,83 | 37,29 | 37,29 | -0,88% | 767,00 |
| 12.05.2026 | 38,01 | 38,69 | 37,62 | 37,62 | -2,70% | 1.039,00 |
| 11.05.2026 | 39,62 | 39,62 | 38,54 | 38,66 | 0,47% | 1.712,00 |
| 08.05.2026 | 38,76 | 39,25 | 37,76 | 38,48 | -1,69% | 1.012,00 |
| 07.05.2026 | 37,20 | 39,14 | 37,15 | 39,14 | 6,36% | 1.298,00 |
| 06.05.2026 | 36,89 | 36,91 | 36,72 | 36,80 | -1,00% | 1.699,00 |
| 05.05.2026 | 37,15 | 37,39 | 37,02 | 37,17 | -0,81% | 495,00 |
| 04.05.2026 | 35,84 | 37,80 | 35,84 | 37,48 | 7,44% | 744,00 |
| 30.04.2026 | 36,35 | 36,35 | 34,88 | 34,88 | -1,75% | 772,00 |
| 28.04.2026 | 34,23 | 36,00 | 34,15 | 35,50 | 2,28% | 2.225,00 |
| 27.04.2026 | 35,05 | 35,05 | 34,17 | 34,71 | 2,94% | 218,00 |
| 24.04.2026 | 33,35 | 33,96 | 33,35 | 33,72 | 1,19% | 616,00 |
| 23.04.2026 | 35,17 | 35,17 | 32,87 | 33,33 | -5,66% | 1.706,00 |
| 22.04.2026 | 35,87 | 35,87 | 34,95 | 35,33 | 1,06% | 3.319,00 |
| 21.04.2026 | 35,40 | 35,40 | 34,61 | 34,96 | 1,85% | 2.268,00 |
| 20.04.2026 | 33,35 | 34,32 | 33,35 | 34,32 | 0,85% | 1.347,00 |
| 17.04.2026 | 34,06 | 34,35 | 33,81 | 34,03 | 1,60% | 1.365,00 |
| 16.04.2026 | 32,21 | 33,51 | 32,21 | 33,50 | 3,22% | 1.090,00 |
| 15.04.2026 | 31,64 | 32,72 | 31,17 | 32,45 | 4,32% | 4.793,00 |
| 14.04.2026 | 31,41 | 32,27 | 31,11 | 31,11 | -2,61% | 1.823,00 |
| 13.04.2026 | 28,83 | 31,95 | 28,83 | 31,94 | 8,95% | 849,00 |
| 10.04.2026 | 31,99 | 31,99 | 29,30 | 29,32 | -6,91% | 1.082,00 |
| 09.04.2026 | 33,98 | 33,98 | 31,31 | 31,49 | -7,37% | 4.880,00 |
| 08.04.2026 | 34,94 | 35,30 | 33,80 | 34,00 | -0,42% | 3.571,00 |
| 07.04.2026 | 34,72 | 34,88 | 33,67 | 34,14 | -3,78% | 4.054,00 |
| 02.04.2026 | 32,02 | 35,48 | 32,02 | 35,48 | 8,14% | 431,00 |
| 01.04.2026 | 33,56 | 33,69 | 32,71 | 32,81 | -1,14% | 2.688,00 |
| 31.03.2026 | 33,76 | 33,76 | 33,11 | 33,19 | 0,82% | 1.135,00 |
| 30.03.2026 | 33,15 | 33,15 | 32,92 | 32,92 | -0,15% | 2.480,00 |
| 27.03.2026 | 33,77 | 33,77 | 32,55 | 32,97 | -4,07% | 1.652,00 |
| 26.03.2026 | 33,36 | 34,52 | 33,33 | 34,37 | 1,24% | 3.503,00 |
| 25.03.2026 | 34,26 | 35,07 | 33,57 | 33,95 | 0,47% | 1.694,00 |
| 24.03.2026 | 34,68 | 34,99 | 33,67 | 33,79 | -1,57% | 1.335,00 |
| 23.03.2026 | 33,62 | 34,98 | 33,23 | 34,33 | -0,23% | 1.385,00 |
| 20.03.2026 | 35,35 | 35,51 | 34,41 | 34,41 | -1,32% | 370,00 |
| 19.03.2026 | 36,06 | 36,28 | 34,87 | 34,87 | -3,14% | 540,00 |
| 18.03.2026 | 36,54 | 36,54 | 36,00 | 36,00 | -0,33% | 1.831,00 |
| 17.03.2026 | 35,28 | 36,18 | 35,03 | 36,12 | 3,32% | 763,00 |
| 16.03.2026 | 34,68 | 35,24 | 34,41 | 34,96 | 3,65% | 1.435,00 |
| 13.03.2026 | 33,94 | 34,46 | 33,63 | 33,73 | 0,06% | 1.296,00 |
| 12.03.2026 | 33,04 | 33,71 | 32,99 | 33,71 | 1,05% | 1.504,00 |
| 11.03.2026 | 33,30 | 34,04 | 33,30 | 33,36 | -0,24% | 1.006,00 |
| 10.03.2026 | 34,23 | 34,23 | 32,51 | 33,44 | -0,83% | 1.302,00 |
| 09.03.2026 | 33,66 | 34,34 | 33,27 | 33,72 | -1,86% | 2.370,00 |