67,850€
0,49%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 67,54 | 68,07 | 67,54 | 67,83 | 0,46% | 20,00 |
| 21.11.2024 | 65,86 | 68,63 | 65,36 | 67,52 | 2,52% | - |
| 20.11.2024 | 64,59 | 66,03 | 64,38 | 65,86 | 1,90% | 9,00 |
| 19.11.2024 | 65,05 | 65,16 | 63,89 | 64,63 | -0,06% | - |
| 18.11.2024 | 66,40 | 66,62 | 64,46 | 64,67 | -2,68% | - |
| 15.11.2024 | 68,07 | 68,07 | 65,46 | 66,45 | -1,79% | - |
| 14.11.2024 | 68,28 | 68,36 | 67,10 | 67,66 | -1,01% | 31,00 |
| 13.11.2024 | 68,71 | 69,74 | 67,70 | 68,35 | -0,07% | - |
| 12.11.2024 | 67,44 | 68,41 | 67,03 | 68,40 | 2,03% | 120,00 |
| 11.11.2024 | 65,98 | 67,51 | 65,00 | 67,04 | 2,23% | 150,00 |
| 08.11.2024 | 65,87 | 66,53 | 64,52 | 65,58 | 0,18% | 2,00 |
| 07.11.2024 | 62,63 | 66,20 | 62,57 | 65,46 | 4,72% | 475,00 |
| 06.11.2024 | 60,29 | 62,51 | 60,29 | 62,51 | 5,13% | 126,00 |
| 05.11.2024 | 57,48 | 59,52 | 57,45 | 59,46 | 2,87% | - |
| 04.11.2024 | 57,50 | 57,94 | 56,62 | 57,80 | 0,52% | - |
| 01.11.2024 | 57,10 | 58,29 | 56,72 | 57,50 | 0,52% | - |
| 31.10.2024 | 59,08 | 59,10 | 57,05 | 57,20 | -3,07% | - |
| 30.10.2024 | 60,09 | 60,18 | 58,90 | 59,01 | -1,76% | - |
| 29.10.2024 | 59,30 | 60,49 | 59,11 | 60,07 | 1,40% | 20,00 |
| 28.10.2024 | 57,06 | 60,13 | 57,06 | 59,24 | 3,82% | - |
| 25.10.2024 | 57,28 | 58,31 | 57,03 | 57,06 | -0,42% | - |
| 24.10.2024 | 56,13 | 57,74 | 56,13 | 57,30 | 2,08% | - |
| 23.10.2024 | 57,40 | 57,40 | 56,07 | 56,13 | -2,21% | - |
| 22.10.2024 | 57,98 | 58,03 | 56,85 | 57,40 | -1,09% | 50,00 |
| 21.10.2024 | 58,35 | 58,85 | 57,52 | 58,03 | -0,26% | 7,00 |
| 18.10.2024 | 59,70 | 60,05 | 58,07 | 58,18 | -2,55% | - |
| 17.10.2024 | 58,85 | 59,87 | 58,75 | 59,70 | 1,46% | - |
| 16.10.2024 | 58,91 | 59,39 | 58,37 | 58,84 | -0,14% | - |
| 15.10.2024 | 59,30 | 59,90 | 58,12 | 58,92 | -0,64% | - |
| 14.10.2024 | 59,08 | 60,47 | 58,67 | 59,30 | 0,07% | 85,00 |
| 11.10.2024 | 59,08 | 59,79 | 58,71 | 59,26 | 0,34% | 47,00 |
| 10.10.2024 | 57,32 | 59,33 | 57,23 | 59,06 | 2,14% | 58,00 |
| 09.10.2024 | 55,74 | 58,09 | 55,44 | 57,82 | 3,73% | - |
| 08.10.2024 | 55,08 | 56,26 | 54,66 | 55,74 | 1,22% | - |
| 07.10.2024 | 55,12 | 55,63 | 54,50 | 55,07 | -0,09% | 10,00 |
| 04.10.2024 | 53,84 | 55,77 | 53,83 | 55,12 | 2,57% | - |
| 03.10.2024 | 53,14 | 53,83 | 52,34 | 53,74 | 1,05% | - |
| 02.10.2024 | 51,02 | 53,51 | 50,58 | 53,18 | 4,38% | 30,00 |
| 01.10.2024 | 53,22 | 53,91 | 50,92 | 50,95 | -4,27% | - |
| 30.09.2024 | 53,38 | 53,65 | 52,66 | 53,22 | -0,34% | - |
| 27.09.2024 | 54,73 | 54,98 | 53,21 | 53,40 | -2,50% | - |
| 26.09.2024 | 54,99 | 56,08 | 54,03 | 54,77 | -0,36% | - |
| 25.09.2024 | 54,25 | 55,06 | 53,76 | 54,97 | 1,29% | - |
| 24.09.2024 | 54,97 | 55,24 | 54,22 | 54,27 | -1,24% | - |
| 23.09.2024 | 54,47 | 55,48 | 53,66 | 54,95 | 0,84% | 180,00 |
| 20.09.2024 | 52,85 | 54,52 | 52,42 | 54,49 | 3,22% | - |
| 19.09.2024 | 51,64 | 53,13 | 51,60 | 52,79 | 2,07% | 100,00 |
| 18.09.2024 | 52,25 | 52,91 | 51,55 | 51,72 | -0,98% | - |
| 17.09.2024 | 53,06 | 54,01 | 52,09 | 52,23 | -1,55% | - |
| 16.09.2024 | 53,43 | 54,22 | 52,06 | 53,05 | -0,86% | - |
| 13.09.2024 | 54,85 | 55,14 | 53,28 | 53,51 | -2,66% | - |
| 12.09.2024 | 54,73 | 55,54 | 54,63 | 54,97 | 0,44% | - |
| 11.09.2024 | 54,67 | 55,29 | 52,84 | 54,73 | 0,13% | 27,00 |
| 10.09.2024 | 54,57 | 55,27 | 53,77 | 54,66 | 0,24% | - |
| 09.09.2024 | 54,17 | 55,48 | 54,02 | 54,53 | 0,70% | - |
| 06.09.2024 | 56,57 | 57,17 | 54,07 | 54,15 | -4,24% | - |
| 05.09.2024 | 56,69 | 57,15 | 55,57 | 56,55 | -0,35% | 384,00 |
| 04.09.2024 | 56,03 | 57,08 | 54,77 | 56,75 | 1,41% | - |
| 03.09.2024 | 57,30 | 57,87 | 55,77 | 55,96 | -2,34% | 75,00 |
| 02.09.2024 | 57,20 | 57,98 | 56,78 | 57,30 | 0,21% | 90,00 |
| 30.08.2024 | 56,66 | 58,03 | 56,37 | 57,18 | 0,94% | - |
| 29.08.2024 | 54,15 | 57,43 | 52,97 | 56,65 | 4,19% | 206,00 |
| 28.08.2024 | 47,60 | 59,66 | 46,80 | 54,37 | 14,22% | 165,00 |
| 27.08.2024 | 47,42 | 47,87 | 46,87 | 47,60 | 0,25% | - |
| 26.08.2024 | 47,66 | 47,96 | 47,29 | 47,48 | -0,39% | - |
| 23.08.2024 | 47,35 | 48,02 | 46,93 | 47,67 | 0,73% | - |
| 22.08.2024 | 47,74 | 48,55 | 47,22 | 47,32 | -0,59% | - |
| 21.08.2024 | 47,87 | 47,93 | 46,38 | 47,60 | -0,55% | 25,00 |
| 20.08.2024 | 46,92 | 48,22 | 46,70 | 47,87 | 2,08% | 70,00 |
| 19.08.2024 | 47,13 | 47,35 | 46,45 | 46,89 | -0,53% | - |
| 16.08.2024 | 46,72 | 47,54 | 46,46 | 47,14 | -0,11% | 25,00 |
| 15.08.2024 | 46,65 | 48,29 | 46,55 | 47,19 | 1,26% | 30,00 |
| 14.08.2024 | 46,33 | 46,88 | 45,94 | 46,61 | 0,77% | - |
| 13.08.2024 | 45,54 | 46,64 | 45,32 | 46,25 | 1,76% | - |
| 12.08.2024 | 45,60 | 46,23 | 44,98 | 45,45 | -0,26% | - |
| 09.08.2024 | 45,22 | 45,66 | 44,35 | 45,57 | 0,77% | - |
| 08.08.2024 | 43,44 | 45,23 | 43,07 | 45,22 | 4,10% | - |
| 07.08.2024 | 42,98 | 44,84 | 42,40 | 43,44 | 1,02% | - |
| 06.08.2024 | 42,01 | 43,62 | 41,99 | 43,00 | 2,48% | - |
| 05.08.2024 | 44,91 | 44,91 | 37,96 | 41,96 | -3,38% | 455,00 |
| 02.08.2024 | 45,36 | 45,61 | 42,46 | 43,43 | -4,05% | - |
| 01.08.2024 | 47,20 | 47,24 | 44,91 | 45,27 | -3,03% | 8,00 |
| 31.07.2024 | 45,17 | 46,76 | 45,17 | 46,68 | 3,64% | - |
| 30.07.2024 | 46,41 | 46,63 | 44,56 | 45,04 | -2,53% | - |
| 29.07.2024 | 45,53 | 46,70 | 45,53 | 46,21 | 1,49% | - |
| 26.07.2024 | 45,50 | 46,31 | 45,29 | 45,53 | -0,04% | - |
| 25.07.2024 | 45,13 | 45,85 | 44,24 | 45,55 | 0,77% | - |
| 24.07.2024 | 46,48 | 46,92 | 45,08 | 45,20 | -2,38% | - |
| 23.07.2024 | 45,31 | 46,62 | 44,85 | 46,30 | 2,16% | - |
| 22.07.2024 | 44,38 | 45,40 | 44,38 | 45,32 | 2,00% | - |
| 19.07.2024 | 44,29 | 44,73 | 43,59 | 44,43 | 1,02% | 50,00 |
| 18.07.2024 | 44,30 | 44,71 | 43,06 | 43,98 | -0,39% | 57,00 |
| 17.07.2024 | 46,13 | 46,13 | 43,81 | 44,15 | -4,51% | 90,00 |
| 16.07.2024 | 47,69 | 47,92 | 45,13 | 46,24 | -3,06% | 220,00 |
| 15.07.2024 | 50,00 | 50,29 | 47,33 | 47,70 | -4,30% | 561,00 |
| 12.07.2024 | 52,19 | 52,77 | 49,61 | 49,84 | -4,58% | - |
| 11.07.2024 | 54,69 | 55,10 | 52,15 | 52,23 | -4,43% | - |
| 10.07.2024 | 54,95 | 55,26 | 53,35 | 54,65 | -0,67% | - |
| 09.07.2024 | 55,08 | 55,84 | 54,58 | 55,02 | -0,11% | - |
| 08.07.2024 | 55,30 | 55,98 | 55,02 | 55,08 | -0,69% | 275,00 |