57,590€
1,97%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 57,68 | 58,04 | 57,42 | 58,04 | 2,76% | 1.147,00 |
| 25.04.2024 | 54,64 | 56,68 | 54,64 | 56,48 | -1,47% | 434,00 |
| 24.04.2024 | 57,28 | 57,32 | 57,20 | 57,32 | 1,13% | 303,00 |
| 23.04.2024 | 56,44 | 57,64 | 55,74 | 56,68 | 0,53% | 875,00 |
| 22.04.2024 | 54,64 | 56,38 | 54,64 | 56,38 | 1,59% | 920,00 |
| 19.04.2024 | 55,62 | 55,94 | 54,42 | 55,50 | -1,00% | 7.226,00 |
| 18.04.2024 | 56,86 | 56,86 | 55,58 | 56,06 | -1,68% | 863,00 |
| 17.04.2024 | 58,34 | 59,24 | 57,02 | 57,02 | -2,36% | 2.824,00 |
| 16.04.2024 | 57,10 | 58,40 | 56,70 | 58,40 | 1,46% | 2.475,00 |
| 15.04.2024 | 59,30 | 60,26 | 57,36 | 57,56 | -2,67% | 1.560,00 |
| 12.04.2024 | 60,44 | 60,44 | 59,02 | 59,14 | -1,04% | 737,00 |
| 11.04.2024 | 61,44 | 62,22 | 59,76 | 59,76 | -1,39% | 1.375,00 |
| 10.04.2024 | 59,14 | 60,98 | 58,26 | 60,60 | 1,95% | 1.167,00 |
| 09.04.2024 | 60,62 | 60,62 | 59,04 | 59,44 | -2,40% | 50,00 |
| 08.04.2024 | 61,26 | 61,58 | 59,80 | 60,90 | 0,03% | 1.092,00 |
| 05.04.2024 | 58,70 | 61,08 | 58,66 | 60,88 | 3,29% | 1.078,00 |
| 04.04.2024 | 58,16 | 61,00 | 58,16 | 58,94 | 0,75% | 1.776,00 |
| 03.04.2024 | 56,22 | 58,80 | 56,16 | 58,50 | 3,32% | 692,00 |
| 02.04.2024 | 57,68 | 58,46 | 55,14 | 56,62 | -1,43% | 1.803,00 |
| 28.03.2024 | 57,14 | 57,94 | 57,08 | 57,44 | 0,21% | 449,00 |
| 27.03.2024 | 58,50 | 59,88 | 56,46 | 57,32 | -1,95% | 1.665,00 |
| 26.03.2024 | 59,24 | 59,24 | 58,16 | 58,46 | -0,98% | 1.080,00 |
| 25.03.2024 | 59,34 | 61,28 | 58,62 | 59,04 | -1,37% | 1.845,00 |
| 22.03.2024 | 57,90 | 59,86 | 57,90 | 59,86 | 4,98% | 8.636,00 |
| 21.03.2024 | 57,74 | 58,40 | 57,02 | 57,02 | -0,31% | 921,00 |
| 20.03.2024 | 57,08 | 57,88 | 56,66 | 57,20 | 0,14% | 1.085,00 |
| 19.03.2024 | 59,22 | 59,70 | 56,44 | 57,12 | -4,39% | 2.420,00 |
| 18.03.2024 | 58,08 | 59,74 | 57,80 | 59,74 | 2,65% | 923,00 |
| 15.03.2024 | 58,70 | 59,02 | 58,10 | 58,20 | -1,09% | 1.052,00 |
| 14.03.2024 | 59,62 | 59,68 | 58,04 | 58,84 | -0,10% | 1.531,00 |
| 13.03.2024 | 58,28 | 59,60 | 58,26 | 58,90 | 0,86% | 1.253,00 |
| 12.03.2024 | 58,74 | 58,86 | 57,00 | 58,40 | 0,07% | 2.481,00 |
| 11.03.2024 | 59,86 | 60,54 | 57,62 | 58,36 | -2,83% | 1.994,00 |
| 08.03.2024 | 59,86 | 61,24 | 59,38 | 60,06 | 1,11% | 3.733,00 |
| 07.03.2024 | 58,70 | 59,72 | 58,16 | 59,40 | 0,44% | 1.547,00 |
| 06.03.2024 | 58,24 | 60,06 | 58,24 | 59,14 | 1,58% | 1.231,00 |
| 05.03.2024 | 60,42 | 60,44 | 57,60 | 58,22 | -3,93% | 2.684,00 |
| 04.03.2024 | 59,82 | 61,04 | 59,10 | 60,60 | 1,34% | 3.929,00 |
| 01.03.2024 | 59,64 | 60,20 | 57,64 | 59,80 | 2,33% | 3.498,00 |
| 29.02.2024 | 56,58 | 58,88 | 55,78 | 58,44 | 7,07% | 6.067,00 |
| 28.02.2024 | 53,52 | 54,58 | 53,18 | 54,58 | 1,37% | 3.219,00 |
| 27.02.2024 | 54,50 | 55,00 | 53,84 | 53,84 | -1,07% | 1.858,00 |
| 26.02.2024 | 54,44 | 55,12 | 53,78 | 54,42 | 0,11% | 1.337,00 |
| 23.02.2024 | 53,48 | 55,08 | 53,02 | 54,36 | 1,00% | 2.438,00 |
| 22.02.2024 | 52,94 | 54,48 | 51,46 | 53,82 | 7,21% | 2.490,00 |
| 21.02.2024 | 51,46 | 52,04 | 49,81 | 50,20 | -3,39% | 2.199,00 |
| 20.02.2024 | 54,26 | 54,26 | 51,96 | 51,96 | -3,85% | 1.882,00 |
| 19.02.2024 | 54,68 | 54,70 | 53,96 | 54,04 | -1,03% | 686,00 |
| 16.02.2024 | 55,00 | 55,60 | 54,60 | 54,60 | -0,76% | 1.568,00 |
| 15.02.2024 | 54,30 | 55,02 | 53,72 | 55,02 | 2,38% | 1.914,00 |
| 14.02.2024 | 52,34 | 53,74 | 52,08 | 53,74 | 4,19% | 3.407,00 |
| 13.02.2024 | 52,44 | 53,20 | 49,65 | 51,58 | -1,56% | 6.088,00 |
| 12.02.2024 | 55,10 | 55,10 | 52,40 | 52,40 | -3,32% | 3.209,00 |
| 09.02.2024 | 54,06 | 54,90 | 53,64 | 54,20 | -0,15% | 2.622,00 |
| 08.02.2024 | 53,30 | 54,68 | 52,60 | 54,28 | 1,53% | 2.196,00 |
| 07.02.2024 | 52,82 | 54,12 | 52,02 | 53,46 | 1,52% | 4.716,00 |
| 06.02.2024 | 53,86 | 54,10 | 52,24 | 52,66 | -1,46% | 6.346,00 |
| 05.02.2024 | 53,18 | 54,60 | 52,94 | 53,44 | -0,48% | 4.292,00 |
| 02.02.2024 | 53,36 | 54,46 | 52,82 | 53,70 | 1,70% | 3.581,00 |
| 01.02.2024 | 51,86 | 53,14 | 51,86 | 52,80 | 2,01% | 3.413,00 |
| 31.01.2024 | 52,38 | 52,64 | 51,24 | 51,76 | -0,88% | 2.909,00 |
| 30.01.2024 | 52,94 | 52,94 | 51,68 | 52,22 | -0,72% | 9.254,00 |
| 29.01.2024 | 51,16 | 52,62 | 51,02 | 52,60 | 3,83% | 10.120,00 |
| 26.01.2024 | 49,97 | 51,22 | 49,66 | 50,66 | 0,08% | 16.149,00 |
| 25.01.2024 | 52,52 | 52,60 | 50,60 | 50,62 | -2,32% | 3.772,00 |
| 24.01.2024 | 52,30 | 52,64 | 51,68 | 51,82 | 0,12% | 3.695,00 |
| 23.01.2024 | 51,70 | 51,98 | 50,68 | 51,76 | 0,08% | 557,00 |
| 22.01.2024 | 50,20 | 51,72 | 50,16 | 51,72 | 2,25% | 1.166,00 |
| 19.01.2024 | 49,83 | 50,58 | 49,24 | 50,58 | 2,68% | 2.461,00 |
| 18.01.2024 | 48,13 | 49,62 | 48,13 | 49,26 | 1,63% | 1.327,00 |
| 17.01.2024 | 46,17 | 48,67 | 46,17 | 48,47 | 4,46% | 2.612,00 |
| 16.01.2024 | 45,60 | 46,65 | 45,54 | 46,40 | 1,09% | 1.619,00 |
| 15.01.2024 | 46,03 | 46,30 | 45,20 | 45,90 | 0,77% | 2.051,00 |
| 12.01.2024 | 45,00 | 45,78 | 45,00 | 45,55 | 1,90% | 1.611,00 |
| 11.01.2024 | 44,13 | 44,97 | 43,73 | 44,70 | 0,63% | 4.683,00 |
| 10.01.2024 | 44,13 | 44,57 | 43,46 | 44,42 | 3,21% | 1.232,00 |
| 09.01.2024 | 42,92 | 44,36 | 42,50 | 43,04 | 1,18% | 1.014,00 |
| 08.01.2024 | 42,17 | 42,54 | 42,14 | 42,54 | 1,97% | 2.135,00 |
| 05.01.2024 | 41,06 | 41,72 | 40,81 | 41,72 | 1,11% | 1.921,00 |
| 04.01.2024 | 40,86 | 41,50 | 40,76 | 41,26 | -0,29% | 393,00 |
| 03.01.2024 | 41,46 | 42,10 | 41,35 | 41,38 | -1,22% | 1.784,00 |
| 02.01.2024 | 43,59 | 43,60 | 41,29 | 41,89 | -2,99% | 706,00 |
| 29.12.2023 | 43,09 | 43,39 | 43,09 | 43,18 | 0,89% | 298,00 |
| 28.12.2023 | 42,83 | 42,83 | 42,26 | 42,80 | 0,92% | 781,00 |
| 27.12.2023 | 42,82 | 42,95 | 42,41 | 42,41 | -1,00% | 615,00 |
| 22.12.2023 | 41,99 | 43,08 | 41,92 | 42,84 | 1,42% | 5.125,00 |
| 21.12.2023 | 42,34 | 43,39 | 42,24 | 42,24 | -0,56% | 4.330,00 |
| 20.12.2023 | 42,51 | 43,02 | 42,26 | 42,48 | -1,26% | 2.359,00 |
| 19.12.2023 | 43,02 | 43,06 | 42,69 | 43,02 | 0,26% | 3.757,00 |
| 18.12.2023 | 42,77 | 43,00 | 42,23 | 42,91 | 1,20% | 4.626,00 |
| 15.12.2023 | 42,22 | 43,02 | 42,22 | 42,40 | -0,02% | 726,00 |
| 14.12.2023 | 43,31 | 43,31 | 41,57 | 42,41 | -1,46% | 1.150,00 |
| 13.12.2023 | 42,53 | 43,04 | 42,53 | 43,04 | 1,01% | 255,00 |
| 12.12.2023 | 43,35 | 43,49 | 42,61 | 42,61 | -0,75% | 1.017,00 |
| 11.12.2023 | 42,95 | 43,18 | 42,71 | 42,93 | 0,94% | 641,00 |
| 08.12.2023 | 41,75 | 42,84 | 41,68 | 42,53 | 1,99% | 3.600,00 |
| 07.12.2023 | 41,74 | 41,74 | 41,05 | 41,70 | 0,17% | 2.550,00 |
| 06.12.2023 | 41,34 | 41,94 | 41,30 | 41,63 | 0,19% | 2.592,00 |
| 05.12.2023 | 40,77 | 41,55 | 40,77 | 41,55 | 1,32% | 460,00 |
| 04.12.2023 | 41,25 | 41,25 | 40,40 | 41,01 | -0,63% | 4.778,00 |