31,170€
-8,19%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 34,65 | 34,69 | 30,85 | 30,85 | -9,15% | 183,00 |
| 02.02.2026 | 33,15 | 34,32 | 33,15 | 33,95 | 2,79% | - |
| 30.01.2026 | 32,59 | 33,50 | 32,59 | 33,03 | 0,67% | 530,00 |
| 29.01.2026 | 35,01 | 35,01 | 32,53 | 32,81 | -5,99% | 150,00 |
| 28.01.2026 | 34,61 | 35,27 | 34,43 | 34,90 | 2,17% | 105,00 |
| 27.01.2026 | 36,61 | 36,61 | 34,16 | 34,16 | -6,00% | - |
| 26.01.2026 | 35,84 | 36,61 | 35,84 | 36,34 | 0,36% | - |
| 23.01.2026 | 36,46 | 36,46 | 35,98 | 36,21 | -0,82% | 134,00 |
| 22.01.2026 | 35,43 | 36,51 | 35,43 | 36,51 | 2,67% | 100,00 |
| 21.01.2026 | 36,77 | 36,77 | 35,39 | 35,56 | -3,34% | 100,00 |
| 20.01.2026 | 38,17 | 38,17 | 36,79 | 36,79 | -3,18% | 90,00 |
| 19.01.2026 | 38,70 | 38,70 | 37,61 | 38,00 | -3,63% | 460,00 |
| 16.01.2026 | 41,88 | 42,37 | 39,43 | 39,43 | -5,81% | 35,00 |
| 15.01.2026 | 43,70 | 43,70 | 41,86 | 41,86 | -4,97% | 105,00 |
| 14.01.2026 | 45,01 | 45,01 | 43,72 | 44,05 | -2,13% | 25,00 |
| 13.01.2026 | 45,29 | 45,75 | 45,01 | 45,01 | -1,21% | 265,00 |
| 12.01.2026 | 45,01 | 45,79 | 44,95 | 45,56 | -0,83% | 111,00 |
| 09.01.2026 | 45,44 | 46,21 | 45,44 | 45,94 | 0,97% | 85,00 |
| 08.01.2026 | 45,19 | 45,50 | 45,19 | 45,50 | -0,15% | - |
| 07.01.2026 | 44,15 | 46,06 | 44,15 | 45,57 | 2,52% | - |
| 06.01.2026 | 43,04 | 44,45 | 42,99 | 44,45 | 3,25% | - |
| 05.01.2026 | 43,28 | 43,81 | 42,90 | 43,05 | -0,32% | 125,00 |
| 02.01.2026 | 43,78 | 43,98 | 42,19 | 43,19 | -2,06% | - |
| 30.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -0,63% | - |
| 29.12.2025 | 45,07 | 45,07 | 44,12 | 44,38 | 0,52% | 12,00 |
| 23.12.2025 | 44,63 | 44,80 | 44,00 | 44,15 | -1,71% | 135,00 |
| 22.12.2025 | 44,62 | 45,22 | 44,58 | 44,92 | 0,65% | 35,00 |
| 19.12.2025 | 43,59 | 44,96 | 43,21 | 44,63 | 3,67% | 170,00 |
| 18.12.2025 | 43,26 | 43,79 | 43,05 | 43,05 | 1,03% | 350,00 |
| 17.12.2025 | 41,07 | 43,59 | 41,07 | 42,61 | 3,93% | 5,00 |
| 16.12.2025 | 40,06 | 41,00 | 39,78 | 41,00 | 0,84% | 150,00 |
| 15.12.2025 | 40,51 | 41,97 | 40,51 | 40,66 | 0,20% | - |
| 12.12.2025 | 40,07 | 40,94 | 40,07 | 40,58 | 1,00% | 49,00 |
| 11.12.2025 | 40,50 | 40,50 | 40,01 | 40,18 | -1,83% | 14,00 |
| 10.12.2025 | 40,51 | 41,10 | 40,51 | 40,93 | 0,89% | 78,00 |
| 09.12.2025 | 40,75 | 41,01 | 40,51 | 40,57 | -0,05% | 169,00 |
| 08.12.2025 | 40,79 | 41,51 | 40,59 | 40,59 | 0,00% | 191,00 |
| 05.12.2025 | 40,33 | 41,35 | 40,33 | 40,59 | 0,74% | 25,00 |
| 04.12.2025 | 40,45 | 40,98 | 40,28 | 40,29 | -0,64% | 18,00 |
| 03.12.2025 | 40,44 | 40,55 | 39,67 | 40,55 | 1,27% | 441,00 |
| 02.12.2025 | 40,35 | 41,20 | 40,04 | 40,04 | -1,14% | 1.075,00 |
| 01.12.2025 | 40,60 | 41,06 | 40,50 | 40,50 | -1,12% | 400,00 |
| 28.11.2025 | 41,56 | 42,18 | 40,90 | 40,96 | -1,13% | 160,00 |
| 27.11.2025 | 41,43 | 41,43 | 41,43 | 41,43 | -1,24% | - |
| 26.11.2025 | 42,59 | 43,00 | 40,96 | 41,95 | -17,03% | 232,00 |
| 25.11.2025 | 50,22 | 50,68 | 50,16 | 50,56 | -0,04% | - |
| 24.11.2025 | 50,32 | 50,58 | 49,73 | 50,58 | 1,40% | - |
| 21.11.2025 | 50,54 | 50,72 | 49,56 | 49,88 | -1,42% | - |
| 20.11.2025 | 52,70 | 53,52 | 50,60 | 50,60 | -3,18% | 83,00 |
| 19.11.2025 | 55,18 | 55,18 | 51,86 | 52,26 | -5,36% | 160,00 |
| 18.11.2025 | 54,64 | 55,42 | 54,64 | 55,22 | -0,58% | - |
| 17.11.2025 | 56,82 | 57,80 | 55,40 | 55,54 | -1,52% | 30,00 |
| 14.11.2025 | 56,58 | 57,20 | 55,84 | 56,40 | -0,91% | - |
| 13.11.2025 | 58,36 | 58,36 | 56,92 | 56,92 | -2,10% | - |
| 12.11.2025 | 59,24 | 59,24 | 58,14 | 58,14 | -1,56% | - |
| 11.11.2025 | 62,16 | 62,16 | 58,94 | 59,06 | -5,47% | 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 |