59,190€
-5,27%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 62,56 | 62,58 | 58,60 | 59,19 | -5,27% | 160,00 |
| 10.11.2025 | 60,80 | 62,48 | 60,40 | 62,48 | 4,10% | - |
| 07.11.2025 | 59,44 | 60,02 | 58,66 | 60,02 | 0,98% | - |
| 06.11.2025 | 60,04 | 60,04 | 59,16 | 59,44 | -1,75% | - |
| 05.11.2025 | 60,44 | 60,80 | 60,10 | 60,50 | -0,72% | - |
| 04.11.2025 | 60,34 | 60,94 | 60,34 | 60,94 | -1,30% | - |
| 03.11.2025 | 62,26 | 62,52 | 61,74 | 61,74 | 0,29% | 182,00 |
| 31.10.2025 | 59,56 | 61,56 | 58,50 | 61,56 | 3,50% | 163,00 |
| 30.10.2025 | 58,36 | 60,34 | 58,36 | 59,48 | 1,64% | - |
| 29.10.2025 | 59,46 | 59,46 | 58,40 | 58,52 | -0,88% | - |
| 28.10.2025 | 58,84 | 59,78 | 58,84 | 59,04 | -0,74% | 40,00 |
| 27.10.2025 | 60,82 | 60,82 | 59,48 | 59,48 | -0,93% | 200,00 |
| 24.10.2025 | 60,04 | 60,44 | 60,02 | 60,04 | 0,40% | 35,00 |
| 23.10.2025 | 59,12 | 59,88 | 59,12 | 59,80 | 1,01% | - |
| 22.10.2025 | 59,20 | 59,54 | 58,66 | 59,20 | -0,30% | - |
| 21.10.2025 | 58,28 | 59,40 | 58,28 | 59,38 | 1,50% | - |
| 20.10.2025 | 58,02 | 58,50 | 58,02 | 58,50 | 1,21% | 40,00 |
| 17.10.2025 | 56,02 | 57,80 | 56,02 | 57,80 | 1,19% | 20,00 |
| 16.10.2025 | 58,02 | 58,34 | 57,12 | 57,12 | -1,79% | - |
| 15.10.2025 | 58,50 | 58,58 | 58,16 | 58,16 | -0,72% | 360,00 |
| 14.10.2025 | 58,50 | 59,02 | 58,50 | 58,58 | -1,45% | - |
| 13.10.2025 | 59,76 | 59,84 | 59,02 | 59,44 | 1,23% | - |
| 10.10.2025 | 59,22 | 59,72 | 58,70 | 58,72 | -1,21% | 75,00 |
| 09.10.2025 | 61,02 | 61,60 | 58,60 | 59,44 | -2,91% | 165,00 |
| 08.10.2025 | 59,92 | 61,22 | 59,92 | 61,22 | 2,37% | 1.000,00 |
| 07.10.2025 | 63,22 | 63,22 | 59,80 | 59,80 | -5,95% | 45,00 |
| 06.10.2025 | 65,80 | 66,50 | 63,52 | 63,58 | -1,15% | 345,00 |
| 03.10.2025 | 65,42 | 66,22 | 64,32 | 64,32 | -1,74% | 33,00 |
| 02.10.2025 | 64,12 | 65,76 | 64,12 | 65,46 | 1,93% | 64,00 |
| 01.10.2025 | 62,50 | 64,22 | 62,50 | 64,22 | 1,74% | - |
| 30.09.2025 | 65,12 | 65,12 | 62,46 | 63,12 | -3,87% | 35,00 |
| 29.09.2025 | 65,70 | 66,50 | 65,62 | 65,66 | -0,48% | 56,00 |
| 26.09.2025 | 65,04 | 65,98 | 65,04 | 65,98 | 0,73% | 30,00 |
| 25.09.2025 | 63,30 | 65,50 | 63,02 | 65,50 | 2,92% | 40,00 |
| 24.09.2025 | 64,18 | 65,18 | 63,60 | 63,64 | -0,96% | 85,00 |
| 23.09.2025 | 63,50 | 64,26 | 63,04 | 64,26 | 0,88% | 125,00 |
| 22.09.2025 | 65,02 | 65,02 | 62,64 | 63,70 | -3,25% | - |
| 19.09.2025 | 66,08 | 67,16 | 65,84 | 65,84 | -0,51% | - |
| 18.09.2025 | 65,90 | 67,10 | 65,90 | 66,18 | 0,70% | - |
| 17.09.2025 | 65,14 | 66,00 | 65,14 | 65,72 | 0,15% | - |
| 16.09.2025 | 66,52 | 66,52 | 65,20 | 65,62 | -1,20% | 35,00 |
| 15.09.2025 | 67,52 | 67,90 | 66,42 | 66,42 | -1,83% | 50,00 |
| 12.09.2025 | 69,08 | 69,84 | 67,66 | 67,66 | -0,04% | 520,00 |
| 11.09.2025 | 66,04 | 68,31 | 65,62 | 67,69 | 2,84% | 15,00 |
| 10.09.2025 | 64,48 | 65,82 | 64,48 | 65,82 | 3,30% | 38,00 |
| 09.09.2025 | 63,79 | 64,42 | 63,33 | 63,72 | -1,09% | - |
| 08.09.2025 | 61,73 | 64,42 | 60,70 | 64,42 | 8,16% | 650,00 |
| 05.09.2025 | 58,78 | 59,56 | 58,78 | 59,56 | 1,43% | - |
| 04.09.2025 | 58,02 | 58,76 | 57,34 | 58,72 | 1,03% | - |
| 03.09.2025 | 58,02 | 58,12 | 57,52 | 58,12 | 0,97% | 180,00 |
| 02.09.2025 | 56,76 | 57,56 | 56,48 | 57,56 | 1,34% | - |
| 01.09.2025 | 56,48 | 57,36 | 56,48 | 56,80 | -0,66% | 35,00 |
| 29.08.2025 | 56,20 | 57,32 | 56,20 | 57,18 | 1,02% | 120,00 |
| 28.08.2025 | 57,02 | 57,02 | 54,70 | 56,60 | -5,26% | 134,00 |
| 27.08.2025 | 59,60 | 60,56 | 59,60 | 59,74 | 1,98% | 168,00 |
| 26.08.2025 | 57,98 | 58,82 | 57,98 | 58,58 | 0,21% | - |
| 25.08.2025 | 58,40 | 58,60 | 58,36 | 58,46 | 0,00% | - |
| 22.08.2025 | 58,18 | 58,50 | 57,60 | 58,46 | 0,14% | 60,00 |
| 21.08.2025 | 59,46 | 59,46 | 58,28 | 58,38 | -2,24% | 10,00 |
| 20.08.2025 | 58,02 | 59,72 | 58,02 | 59,72 | 2,68% | 11,00 |
| 19.08.2025 | 59,08 | 59,34 | 58,16 | 58,16 | -2,09% | 100,00 |
| 18.08.2025 | 59,16 | 59,40 | 58,94 | 59,40 | 0,92% | 408,00 |
| 15.08.2025 | 58,60 | 59,24 | 58,60 | 58,86 | 0,10% | 20,00 |
| 14.08.2025 | 59,50 | 59,50 | 58,74 | 58,80 | -1,67% | 40,00 |
| 13.08.2025 | 59,02 | 59,88 | 59,02 | 59,80 | 0,64% | 225,00 |
| 12.08.2025 | 59,06 | 59,92 | 58,84 | 59,42 | 0,47% | 266,00 |
| 11.08.2025 | 61,36 | 62,24 | 59,14 | 59,14 | -3,74% | 89,00 |
| 08.08.2025 | 62,74 | 63,16 | 61,36 | 61,44 | -1,06% | 104,00 |
| 07.08.2025 | 65,22 | 66,34 | 61,02 | 62,10 | -4,11% | 214,00 |
| 06.08.2025 | 63,12 | 64,76 | 63,12 | 64,76 | 2,02% | - |
| 05.08.2025 | 63,72 | 64,52 | 63,48 | 63,48 | -0,09% | - |
| 04.08.2025 | 62,30 | 63,54 | 62,30 | 63,54 | 2,52% | 80,00 |
| 01.08.2025 | 65,12 | 65,12 | 61,90 | 61,98 | -5,55% | 140,00 |
| 31.07.2025 | 68,12 | 68,12 | 65,62 | 65,62 | -1,83% | - |
| 30.07.2025 | 65,22 | 67,12 | 64,94 | 66,84 | 2,64% | - |
| 29.07.2025 | 63,96 | 65,52 | 63,96 | 65,12 | 1,85% | 20,00 |
| 28.07.2025 | 63,76 | 64,20 | 63,76 | 63,94 | 0,82% | - |
| 25.07.2025 | 62,76 | 63,66 | 62,76 | 63,42 | 1,08% | - |
| 24.07.2025 | 63,02 | 63,24 | 62,64 | 62,74 | -0,29% | - |
| 23.07.2025 | 63,10 | 63,10 | 62,92 | 62,92 | -0,29% | - |
| 22.07.2025 | 63,80 | 64,04 | 63,10 | 63,10 | -1,74% | - |
| 21.07.2025 | 64,76 | 64,80 | 64,22 | 64,22 | -0,80% | - |
| 18.07.2025 | 64,22 | 64,76 | 64,22 | 64,74 | 0,25% | - |
| 17.07.2025 | 63,00 | 64,58 | 63,00 | 64,58 | 2,31% | - |
| 16.07.2025 | 63,32 | 63,98 | 62,70 | 63,12 | -1,22% | - |
| 15.07.2025 | 62,02 | 63,90 | 62,02 | 63,90 | 3,16% | - |
| 14.07.2025 | 61,18 | 62,40 | 61,18 | 61,94 | 0,36% | - |
| 11.07.2025 | 62,44 | 62,48 | 61,62 | 61,72 | -1,44% | - |
| 10.07.2025 | 64,62 | 65,58 | 62,24 | 62,62 | -3,84% | 50,00 |
| 09.07.2025 | 64,50 | 65,48 | 64,50 | 65,12 | 0,18% | 10,00 |
| 08.07.2025 | 65,36 | 65,36 | 64,80 | 65,00 | -0,85% | - |
| 07.07.2025 | 64,64 | 65,56 | 64,64 | 65,56 | 1,74% | - |
| 04.07.2025 | 64,76 | 64,76 | 64,44 | 64,44 | -1,07% | - |
| 03.07.2025 | 63,62 | 65,38 | 63,62 | 65,14 | 2,23% | - |
| 02.07.2025 | 63,66 | 63,98 | 63,00 | 63,72 | 0,16% | - |
| 01.07.2025 | 63,72 | 65,12 | 62,94 | 63,62 | -1,76% | - |
| 30.06.2025 | 64,26 | 65,38 | 64,26 | 64,76 | 1,16% | - |
| 27.06.2025 | 64,14 | 64,26 | 63,46 | 64,02 | -0,03% | - |
| 26.06.2025 | 63,14 | 64,58 | 63,08 | 64,04 | 2,01% | 78,00 |
| 25.06.2025 | 63,52 | 63,90 | 62,78 | 62,78 | -1,57% | - |