69,410€
2,71%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 67,71 | 69,74 | 67,08 | 69,32 | 2,57% | - |
| 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% | - |
| 12.09.2024 | 54,42 | 55,16 | 54,42 | 54,70 | -0,22% | - |
| 11.09.2024 | 53,62 | 54,82 | 52,96 | 54,82 | 0,70% | 10,00 |
| 10.09.2024 | 53,70 | 54,52 | 53,70 | 54,44 | 0,37% | - |
| 09.09.2024 | 54,08 | 55,32 | 54,08 | 54,24 | 0,37% | 184,00 |
| 06.09.2024 | 55,70 | 56,80 | 54,04 | 54,04 | -4,15% | 100,00 |
| 05.09.2024 | 56,08 | 56,38 | 55,50 | 56,38 | -0,35% | 200,00 |
| 04.09.2024 | 54,94 | 56,90 | 54,94 | 56,58 | 1,47% | 10,00 |
| 03.09.2024 | 56,94 | 56,94 | 55,70 | 55,76 | -2,96% | - |
| 02.09.2024 | 56,88 | 57,50 | 56,88 | 57,46 | 0,77% | 198,00 |
| 30.08.2024 | 56,82 | 57,90 | 56,60 | 57,02 | 0,35% | 142,00 |
| 29.08.2024 | 52,48 | 56,94 | 52,48 | 56,82 | 20,38% | 254,00 |
| 28.08.2024 | 47,19 | 47,75 | 47,19 | 47,20 | -0,46% | - |
| 27.08.2024 | 46,96 | 47,50 | 46,76 | 47,42 | 0,30% | - |
| 26.08.2024 | 47,23 | 47,70 | 47,23 | 47,28 | -0,61% | - |
| 23.08.2024 | 47,11 | 47,64 | 46,93 | 47,57 | 0,61% | 117,00 |
| 22.08.2024 | 47,25 | 48,24 | 47,25 | 47,28 | -0,32% | - |
| 21.08.2024 | 47,24 | 47,43 | 46,37 | 47,43 | -0,34% | - |
| 20.08.2024 | 46,57 | 47,67 | 46,57 | 47,59 | 1,91% | 80,00 |
| 19.08.2024 | 47,43 | 47,43 | 46,31 | 46,70 | -0,64% | 21,00 |
| 16.08.2024 | 47,00 | 47,23 | 46,83 | 47,00 | -0,30% | - |
| 15.08.2024 | 46,29 | 47,80 | 46,29 | 47,14 | 1,75% | 10,00 |
| 14.08.2024 | 45,79 | 46,62 | 45,79 | 46,33 | 0,63% | - |
| 13.08.2024 | 45,18 | 46,36 | 45,18 | 46,04 | 1,57% | - |
| 12.08.2024 | 45,59 | 45,59 | 44,99 | 45,33 | -0,07% | 110,00 |
| 09.08.2024 | 45,50 | 45,50 | 44,48 | 45,36 | 1,36% | 50,00 |
| 08.08.2024 | 42,82 | 44,75 | 42,81 | 44,75 | 3,32% | 59,00 |
| 07.08.2024 | 42,26 | 44,40 | 42,26 | 43,31 | 0,72% | - |
| 06.08.2024 | 42,43 | 43,22 | 42,43 | 43,00 | 2,77% | - |
| 05.08.2024 | 39,85 | 42,22 | 39,85 | 41,84 | -3,15% | 106,00 |
| 02.08.2024 | 44,30 | 44,60 | 42,68 | 43,20 | -4,32% | 273,00 |
| 01.08.2024 | 46,57 | 46,85 | 44,92 | 45,15 | -2,84% | - |
| 31.07.2024 | 45,32 | 46,47 | 45,32 | 46,47 | 2,90% | 600,00 |
| 30.07.2024 | 45,69 | 46,74 | 44,91 | 45,16 | -1,83% | 45,00 |
| 29.07.2024 | 45,41 | 46,35 | 45,41 | 46,00 | 1,21% | 110,00 |
| 26.07.2024 | 45,25 | 46,37 | 45,25 | 45,45 | -0,02% | 14,00 |
| 25.07.2024 | 44,64 | 45,46 | 44,64 | 45,46 | 0,91% | - |
| 24.07.2024 | 45,22 | 46,33 | 45,05 | 45,05 | -2,45% | 15,00 |
| 23.07.2024 | 44,51 | 46,25 | 44,51 | 46,18 | 2,08% | - |
| 22.07.2024 | 44,08 | 45,24 | 44,08 | 45,24 | 1,89% | 100,00 |
| 19.07.2024 | 43,64 | 44,40 | 43,64 | 44,40 | 1,23% | - |
| 18.07.2024 | 43,74 | 43,86 | 43,07 | 43,86 | -0,25% | - |
| 17.07.2024 | 45,45 | 45,45 | 43,92 | 43,97 | -4,76% | 273,00 |
| 16.07.2024 | 47,37 | 47,68 | 45,20 | 46,17 | -2,41% | 60,00 |
| 15.07.2024 | 49,55 | 49,55 | 47,31 | 47,31 | -4,62% | 350,00 |
| 12.07.2024 | 51,82 | 51,82 | 49,60 | 49,60 | -4,94% | 100,00 |
| 11.07.2024 | 54,24 | 54,86 | 52,18 | 52,18 | -4,26% | - |
| 10.07.2024 | 55,34 | 55,34 | 53,32 | 54,50 | -0,66% | 100,00 |
| 09.07.2024 | 54,88 | 55,18 | 54,64 | 54,86 | -0,58% | 50,00 |
| 08.07.2024 | 55,14 | 55,62 | 55,14 | 55,18 | -0,25% | - |