68,180€
-0,67%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 69,26 | 69,58 | 67,72 | 68,20 | -0,64% | 60,00 |
| 05.02.2025 | 67,36 | 68,80 | 67,36 | 68,64 | 0,67% | - |
| 04.02.2025 | 66,28 | 68,28 | 66,28 | 68,18 | 2,10% | 40,00 |
| 03.02.2025 | 64,84 | 67,50 | 64,84 | 66,78 | 0,72% | 280,00 |
| 31.01.2025 | 65,10 | 66,76 | 65,10 | 66,30 | 1,69% | 187,00 |
| 30.01.2025 | 65,02 | 65,20 | 63,86 | 65,20 | 0,25% | 80,00 |
| 29.01.2025 | 65,34 | 65,66 | 64,14 | 65,04 | -0,64% | - |
| 28.01.2025 | 60,06 | 65,46 | 60,06 | 65,46 | 9,61% | 192,00 |
| 27.01.2025 | 59,52 | 60,96 | 59,28 | 59,72 | -2,93% | 200,00 |
| 24.01.2025 | 61,74 | 62,10 | 61,52 | 61,52 | -1,22% | - |
| 23.01.2025 | 63,04 | 63,14 | 61,78 | 62,28 | -2,50% | 90,00 |
| 22.01.2025 | 62,62 | 64,04 | 62,62 | 63,88 | 1,95% | - |
| 21.01.2025 | 62,46 | 62,98 | 61,78 | 62,66 | 0,35% | - |
| 20.01.2025 | 63,02 | 63,02 | 62,44 | 62,44 | -1,42% | - |
| 17.01.2025 | 64,42 | 64,42 | 63,34 | 63,34 | -2,07% | - |
| 16.01.2025 | 63,86 | 64,88 | 63,86 | 64,68 | 1,41% | 10,00 |
| 15.01.2025 | 61,00 | 63,78 | 61,00 | 63,78 | 4,42% | - |
| 14.01.2025 | 60,96 | 61,18 | 60,60 | 61,08 | -0,39% | - |
| 13.01.2025 | 60,14 | 61,32 | 59,66 | 61,32 | 1,09% | - |
| 10.01.2025 | 59,88 | 61,00 | 59,72 | 60,66 | 1,10% | 134,00 |
| 09.01.2025 | 60,04 | 60,08 | 59,88 | 60,00 | -0,23% | 105,00 |
| 08.01.2025 | 59,84 | 60,34 | 59,72 | 60,14 | 0,23% | 100,00 |
| 07.01.2025 | 61,12 | 61,12 | 59,54 | 60,00 | -2,31% | - |
| 06.01.2025 | 60,54 | 61,48 | 60,54 | 61,42 | 1,15% | - |
| 03.01.2025 | 59,46 | 60,72 | 59,44 | 60,72 | 2,08% | 170,00 |
| 02.01.2025 | 58,92 | 59,56 | 58,92 | 59,48 | 0,34% | - |
| 30.12.2024 | 59,38 | 59,38 | 59,28 | 59,28 | -1,07% | - |
| 27.12.2024 | 59,52 | 60,32 | 59,32 | 59,92 | -3,17% | - |
| 23.12.2024 | 62,52 | 63,20 | 61,76 | 61,88 | -0,99% | 16,00 |
| 20.12.2024 | 60,96 | 62,54 | 60,84 | 62,50 | 1,56% | 167,00 |
| 19.12.2024 | 60,56 | 61,84 | 60,56 | 61,54 | 0,59% | - |
| 18.12.2024 | 62,60 | 63,08 | 61,18 | 61,18 | -2,70% | 180,00 |
| 17.12.2024 | 62,68 | 64,22 | 62,68 | 62,88 | -0,10% | - |
| 16.12.2024 | 62,48 | 63,18 | 62,30 | 62,94 | 0,32% | 263,00 |
| 13.12.2024 | 65,64 | 65,74 | 62,52 | 62,74 | -4,36% | 677,00 |
| 12.12.2024 | 61,10 | 66,26 | 61,10 | 65,60 | 6,42% | 311,00 |
| 11.12.2024 | 59,58 | 61,64 | 59,58 | 61,64 | 1,62% | 38,00 |
| 10.12.2024 | 61,52 | 62,32 | 60,44 | 60,66 | -1,81% | 175,00 |
| 09.12.2024 | 63,84 | 64,54 | 61,78 | 61,78 | -3,38% | - |
| 06.12.2024 | 64,18 | 64,58 | 63,64 | 63,94 | -0,65% | - |
| 05.12.2024 | 64,44 | 65,66 | 63,78 | 64,36 | -0,53% | 151,00 |
| 04.12.2024 | 62,66 | 65,02 | 62,66 | 64,70 | 3,59% | 50,00 |
| 03.12.2024 | 62,54 | 63,20 | 61,94 | 62,46 | -0,54% | - |
| 02.12.2024 | 61,76 | 63,52 | 61,76 | 62,80 | 1,98% | 150,00 |
| 29.11.2024 | 62,40 | 64,20 | 61,42 | 61,58 | -2,28% | 220,00 |
| 28.11.2024 | 63,30 | 63,48 | 63,02 | 63,02 | -0,66% | 100,00 |
| 27.11.2024 | 72,74 | 72,74 | 62,78 | 63,44 | -7,60% | 75,00 |
| 26.11.2024 | 68,92 | 69,58 | 68,62 | 68,66 | -1,32% | - |
| 25.11.2024 | 70,98 | 72,10 | 69,06 | 69,58 | -0,94% | 145,00 |
| 22.11.2024 | 67,08 | 70,24 | 67,08 | 70,24 | 3,94% | - |
| 21.11.2024 | 65,42 | 68,44 | 65,42 | 67,58 | 2,92% | 122,00 |
| 20.11.2024 | 64,32 | 65,72 | 64,32 | 65,66 | 1,61% | - |
| 19.11.2024 | 64,26 | 64,70 | 64,18 | 64,62 | 0,19% | - |
| 18.11.2024 | 65,68 | 65,68 | 64,46 | 64,50 | -2,09% | - |
| 15.11.2024 | 66,18 | 66,18 | 65,44 | 65,88 | -2,37% | - |
| 14.11.2024 | 67,14 | 67,82 | 67,14 | 67,48 | -0,79% | - |
| 13.11.2024 | 67,32 | 69,60 | 67,32 | 68,02 | 0,27% | 200,00 |
| 12.11.2024 | 66,98 | 68,04 | 66,98 | 67,84 | 0,95% | 111,00 |
| 11.11.2024 | 64,80 | 67,20 | 64,80 | 67,20 | 2,38% | 235,00 |
| 08.11.2024 | 64,82 | 66,36 | 64,82 | 65,64 | 0,46% | - |
| 07.11.2024 | 62,40 | 65,34 | 62,40 | 65,34 | 5,49% | 15,00 |
| 06.11.2024 | 60,20 | 61,94 | 60,20 | 61,94 | 5,56% | - |
| 05.11.2024 | 57,02 | 58,74 | 57,02 | 58,68 | 2,48% | - |
| 04.11.2024 | 57,10 | 57,56 | 56,48 | 57,26 | -0,38% | - |
| 01.11.2024 | 57,64 | 57,88 | 57,04 | 57,48 | 1,05% | 50,00 |
| 31.10.2024 | 58,04 | 58,44 | 56,88 | 56,88 | -3,30% | 100,00 |
| 30.10.2024 | 59,72 | 59,90 | 58,82 | 58,82 | -1,70% | - |
| 29.10.2024 | 59,02 | 60,12 | 59,02 | 59,84 | 1,36% | - |
| 28.10.2024 | 58,02 | 59,32 | 58,02 | 59,04 | 3,36% | - |
| 25.10.2024 | 56,78 | 57,72 | 56,78 | 57,12 | -0,04% | - |
| 24.10.2024 | 55,94 | 57,14 | 55,94 | 57,14 | 1,93% | - |
| 23.10.2024 | 56,16 | 56,88 | 56,06 | 56,06 | -1,41% | - |
| 22.10.2024 | 57,18 | 57,66 | 56,82 | 56,86 | -1,66% | - |
| 21.10.2024 | 57,56 | 58,52 | 57,56 | 57,82 | -0,52% | - |
| 18.10.2024 | 58,94 | 59,10 | 58,12 | 58,12 | -1,92% | - |
| 17.10.2024 | 58,30 | 59,62 | 58,28 | 59,26 | 0,82% | 20,00 |
| 16.10.2024 | 59,32 | 59,32 | 58,42 | 58,78 | -0,07% | 2,00 |
| 15.10.2024 | 58,72 | 58,98 | 58,38 | 58,82 | -0,81% | 35,00 |
| 14.10.2024 | 58,50 | 60,02 | 58,50 | 59,30 | 0,58% | 1.087,00 |
| 11.10.2024 | 58,54 | 59,52 | 58,54 | 58,96 | 0,07% | - |
| 10.10.2024 | 57,08 | 59,10 | 57,08 | 58,92 | 1,94% | - |
| 09.10.2024 | 55,00 | 57,80 | 55,00 | 57,80 | 3,81% | 67,00 |
| 08.10.2024 | 54,44 | 56,00 | 54,44 | 55,68 | 1,27% | 295,00 |
| 07.10.2024 | 56,00 | 56,00 | 54,80 | 54,98 | -0,51% | 460,00 |
| 04.10.2024 | 52,98 | 55,46 | 52,98 | 55,26 | 3,91% | 100,00 |
| 03.10.2024 | 52,50 | 53,28 | 52,50 | 53,18 | 0,23% | - |
| 02.10.2024 | 50,34 | 53,22 | 50,34 | 53,06 | 4,24% | 50,00 |
| 01.10.2024 | 52,62 | 52,74 | 50,90 | 50,90 | -4,22% | - |
| 30.09.2024 | 52,72 | 53,32 | 52,70 | 53,14 | -0,49% | - |
| 27.09.2024 | 54,28 | 54,28 | 53,26 | 53,40 | -2,16% | - |
| 26.09.2024 | 55,26 | 55,26 | 54,14 | 54,58 | -0,58% | - |
| 25.09.2024 | 53,40 | 54,90 | 53,40 | 54,90 | 1,44% | - |
| 24.09.2024 | 54,50 | 54,98 | 54,12 | 54,12 | -1,67% | - |
| 23.09.2024 | 54,20 | 55,10 | 53,78 | 55,04 | 1,89% | 20,00 |
| 20.09.2024 | 52,18 | 54,02 | 52,18 | 54,02 | 2,50% | 100,00 |
| 19.09.2024 | 51,98 | 52,70 | 51,98 | 52,70 | 1,97% | - |
| 18.09.2024 | 51,74 | 51,98 | 51,50 | 51,68 | -1,22% | - |
| 17.09.2024 | 52,84 | 53,26 | 52,20 | 52,32 | -1,80% | 100,00 |
| 16.09.2024 | 53,58 | 53,96 | 52,58 | 53,28 | 0,04% | 150,00 |
| 13.09.2024 | 54,26 | 54,78 | 53,26 | 53,26 | -2,63% | - |