54,180€
-0,11%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 54,72 | 54,72 | 54,02 | 54,26 | 0,04% | 30,00 |
| 16.04.2025 | 53,34 | 54,52 | 53,34 | 54,24 | -2,41% | - |
| 15.04.2025 | 52,66 | 55,58 | 52,66 | 55,58 | 4,40% | - |
| 14.04.2025 | 52,72 | 54,34 | 52,72 | 53,24 | 1,80% | 85,00 |
| 11.04.2025 | 55,18 | 55,18 | 52,30 | 52,30 | -5,77% | - |
| 10.04.2025 | 58,60 | 58,60 | 54,52 | 55,50 | -7,68% | - |
| 09.04.2025 | 51,08 | 60,12 | 51,08 | 60,12 | 13,69% | - |
| 08.04.2025 | 54,70 | 56,02 | 52,88 | 52,88 | -1,05% | 900,00 |
| 07.04.2025 | 49,51 | 54,74 | 49,51 | 53,44 | 0,15% | 210,00 |
| 04.04.2025 | 58,00 | 58,38 | 53,04 | 53,36 | -9,16% | 153,00 |
| 03.04.2025 | 61,52 | 61,52 | 58,32 | 58,74 | -10,54% | - |
| 02.04.2025 | 64,08 | 65,66 | 63,00 | 65,66 | 1,48% | 30,00 |
| 01.04.2025 | 63,84 | 64,70 | 63,34 | 64,70 | 0,47% | - |
| 31.03.2025 | 64,60 | 64,60 | 62,56 | 64,40 | -1,41% | 20,00 |
| 28.03.2025 | 66,02 | 67,04 | 65,28 | 65,32 | -1,06% | - |
| 27.03.2025 | 67,80 | 67,80 | 66,02 | 66,02 | -2,74% | - |
| 26.03.2025 | 69,00 | 69,00 | 67,84 | 67,88 | -1,79% | - |
| 25.03.2025 | 69,16 | 69,50 | 68,90 | 69,12 | 0,06% | - |
| 24.03.2025 | 67,84 | 69,26 | 67,84 | 69,08 | 2,80% | - |
| 21.03.2025 | 66,66 | 67,44 | 65,56 | 67,20 | 0,99% | - |
| 20.03.2025 | 67,12 | 67,62 | 66,54 | 66,54 | -0,06% | - |
| 19.03.2025 | 64,12 | 66,90 | 64,12 | 66,58 | 4,26% | - |
| 18.03.2025 | 64,56 | 65,16 | 63,20 | 63,86 | -1,45% | 300,00 |
| 17.03.2025 | 63,22 | 65,22 | 63,22 | 64,80 | 1,95% | - |
| 14.03.2025 | 61,70 | 63,66 | 61,70 | 63,56 | 3,75% | - |
| 13.03.2025 | 61,72 | 61,74 | 60,78 | 61,26 | -1,16% | - |
| 12.03.2025 | 60,84 | 63,24 | 60,84 | 61,98 | 2,24% | - |
| 11.03.2025 | 59,06 | 61,44 | 58,56 | 60,62 | 2,36% | 100,00 |
| 10.03.2025 | 64,20 | 64,20 | 59,00 | 59,22 | -8,92% | 257,00 |
| 07.03.2025 | 66,60 | 66,60 | 62,82 | 65,02 | -1,22% | 36,00 |
| 06.03.2025 | 70,80 | 70,80 | 65,68 | 65,82 | -7,24% | 270,00 |
| 05.03.2025 | 71,10 | 72,10 | 69,36 | 70,96 | -2,55% | 1.364,00 |
| 04.03.2025 | 73,66 | 73,66 | 71,50 | 72,82 | -1,46% | 405,00 |
| 03.03.2025 | 73,72 | 75,42 | 73,72 | 73,90 | -0,30% | 8,00 |
| 28.02.2025 | 74,00 | 74,12 | 72,78 | 74,12 | 0,60% | 7,00 |
| 27.02.2025 | 74,62 | 77,12 | 71,88 | 73,68 | 12,04% | 620,00 |
| 26.02.2025 | 63,80 | 65,88 | 63,80 | 65,76 | 3,53% | - |
| 25.02.2025 | 64,86 | 64,86 | 63,18 | 63,52 | -2,49% | - |
| 24.02.2025 | 66,30 | 66,30 | 64,26 | 65,14 | -2,02% | 24,00 |
| 21.02.2025 | 68,32 | 68,32 | 66,48 | 66,48 | -2,66% | - |
| 20.02.2025 | 68,34 | 68,52 | 66,98 | 68,30 | -0,81% | - |
| 19.02.2025 | 68,68 | 69,06 | 68,08 | 68,86 | -0,09% | - |
| 18.02.2025 | 67,36 | 68,92 | 67,36 | 68,92 | 2,90% | - |
| 17.02.2025 | 67,08 | 67,08 | 66,92 | 66,98 | 0,03% | - |
| 14.02.2025 | 67,22 | 67,22 | 65,90 | 66,96 | -0,83% | 200,00 |
| 13.02.2025 | 67,62 | 67,80 | 67,08 | 67,52 | 0,09% | - |
| 12.02.2025 | 68,68 | 68,68 | 67,46 | 67,46 | -2,20% | 35,00 |
| 11.02.2025 | 69,80 | 69,80 | 68,62 | 68,98 | -0,92% | 35,00 |
| 10.02.2025 | 68,34 | 69,62 | 68,34 | 69,62 | 2,41% | - |
| 07.02.2025 | 67,82 | 68,94 | 67,72 | 67,98 | -0,41% | - |
| 06.02.2025 | 69,58 | 69,58 | 67,88 | 68,26 | -0,55% | 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% | - |