63,690€
-0,62%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 63,97 | 64,03 | 63,59 | 63,69 | -0,62% | - |
| 18.06.2025 | 64,13 | 64,79 | 63,40 | 64,09 | -0,08% | - |
| 17.06.2025 | 62,63 | 64,91 | 61,82 | 64,14 | 2,41% | 75,00 |
| 16.06.2025 | 62,43 | 63,33 | 61,75 | 62,63 | 0,43% | - |
| 13.06.2025 | 63,54 | 63,84 | 62,14 | 62,36 | -1,86% | - |
| 12.06.2025 | 64,49 | 64,58 | 63,27 | 63,54 | -1,56% | - |
| 11.06.2025 | 65,46 | 65,74 | 64,44 | 64,55 | -1,36% | 40,00 |
| 10.06.2025 | 66,03 | 67,43 | 64,80 | 65,44 | -0,92% | - |
| 09.06.2025 | 67,20 | 68,09 | 65,89 | 66,05 | -2,34% | - |
| 06.06.2025 | 67,59 | 68,55 | 66,13 | 67,63 | -1,23% | - |
| 05.06.2025 | 67,29 | 69,25 | 67,23 | 68,47 | 1,30% | - |
| 04.06.2025 | 68,17 | 68,50 | 66,95 | 67,59 | -1,26% | 142,00 |
| 03.06.2025 | 67,36 | 69,12 | 66,90 | 68,45 | 1,81% | - |
| 02.06.2025 | 67,06 | 67,88 | 66,07 | 67,23 | -0,46% | 60,00 |
| 30.05.2025 | 66,80 | 67,85 | 65,53 | 67,54 | 1,21% | - |
| 29.05.2025 | 70,01 | 72,05 | 63,85 | 66,73 | -4,64% | - |
| 28.05.2025 | 69,91 | 70,87 | 69,38 | 69,98 | 0,36% | 30,00 |
| 27.05.2025 | 71,15 | 72,17 | 69,26 | 69,73 | -2,61% | - |
| 26.05.2025 | 70,61 | 71,73 | 70,34 | 71,60 | 2,02% | - |
| 23.05.2025 | 70,11 | 70,97 | 68,21 | 70,18 | -0,74% | 180,00 |
| 22.05.2025 | 70,67 | 71,43 | 70,02 | 70,70 | 0,10% | 2,00 |
| 21.05.2025 | 72,17 | 72,17 | 70,20 | 70,63 | -2,19% | 235,00 |
| 20.05.2025 | 73,86 | 73,86 | 71,81 | 72,21 | -2,23% | - |
| 19.05.2025 | 74,22 | 74,22 | 71,08 | 73,86 | -0,44% | 40,00 |
| 16.05.2025 | 72,13 | 74,28 | 71,57 | 74,19 | 2,97% | - |
| 15.05.2025 | 72,87 | 73,22 | 71,48 | 72,05 | -1,69% | - |
| 14.05.2025 | 73,68 | 74,19 | 72,33 | 73,29 | -0,60% | - |
| 13.05.2025 | 69,32 | 73,90 | 68,30 | 73,73 | 6,48% | - |
| 12.05.2025 | 68,57 | 71,50 | 66,79 | 69,24 | 3,85% | - |
| 09.05.2025 | 66,41 | 66,79 | 65,38 | 66,67 | 0,63% | - |
| 08.05.2025 | 66,14 | 66,99 | 65,38 | 66,25 | 1,59% | - |
| 07.05.2025 | 64,28 | 65,45 | 63,46 | 65,21 | 2,43% | - |
| 06.05.2025 | 63,63 | 64,33 | 62,72 | 63,66 | -0,48% | - |
| 05.05.2025 | 64,25 | 64,89 | 63,16 | 63,97 | -0,25% | - |
| 02.05.2025 | 60,23 | 64,25 | 60,23 | 64,13 | 5,70% | 25,00 |
| 30.04.2025 | 59,75 | 60,67 | 58,40 | 60,67 | 0,81% | - |
| 29.04.2025 | 59,48 | 60,50 | 58,97 | 60,18 | 1,24% | - |
| 28.04.2025 | 58,89 | 59,76 | 58,57 | 59,44 | 0,56% | - |
| 25.04.2025 | 57,74 | 59,20 | 57,74 | 59,11 | 2,28% | - |
| 24.04.2025 | 55,92 | 58,59 | 54,73 | 57,79 | 3,36% | - |
| 23.04.2025 | 52,35 | 56,84 | 52,35 | 55,91 | 6,86% | - |
| 22.04.2025 | 50,90 | 53,01 | 50,77 | 52,32 | -3,34% | - |
| 17.04.2025 | 53,98 | 55,41 | 53,75 | 54,13 | -0,35% | - |
| 16.04.2025 | 55,70 | 55,70 | 53,46 | 54,32 | -2,43% | - |
| 15.04.2025 | 53,04 | 55,76 | 52,92 | 55,67 | 4,64% | - |
| 14.04.2025 | 52,84 | 54,98 | 52,78 | 53,20 | 1,95% | - |
| 11.04.2025 | 54,45 | 55,65 | 52,18 | 52,18 | -6,03% | 545,00 |
| 10.04.2025 | 58,70 | 59,92 | 53,63 | 55,53 | -7,60% | - |
| 09.04.2025 | 53,50 | 60,55 | 50,81 | 60,10 | 13,42% | 30,00 |
| 08.04.2025 | 54,25 | 56,51 | 52,09 | 52,99 | -1,29% | 960,00 |
| 07.04.2025 | 53,39 | 54,73 | 49,00 | 53,68 | 0,58% | 115,00 |
| 04.04.2025 | 58,51 | 58,82 | 52,21 | 53,37 | -9,14% | - |
| 03.04.2025 | 65,78 | 65,78 | 58,30 | 58,74 | -10,63% | - |
| 02.04.2025 | 64,57 | 65,90 | 63,35 | 65,73 | 1,61% | - |
| 01.04.2025 | 64,55 | 64,88 | 62,98 | 64,69 | 0,15% | - |
| 31.03.2025 | 65,06 | 65,36 | 62,41 | 64,59 | -1,43% | 248,00 |
| 28.03.2025 | 66,31 | 67,30 | 65,11 | 65,53 | -1,13% | 199,00 |
| 27.03.2025 | 68,07 | 68,24 | 65,98 | 66,28 | -2,74% | - |
| 26.03.2025 | 69,42 | 70,31 | 67,86 | 68,15 | -2,36% | - |
| 25.03.2025 | 69,42 | 70,29 | 68,97 | 69,80 | 1,06% | - |
| 24.03.2025 | 67,40 | 69,87 | 67,40 | 69,07 | 2,36% | - |
| 21.03.2025 | 66,65 | 67,88 | 65,11 | 67,48 | 0,97% | - |
| 20.03.2025 | 67,45 | 68,41 | 66,39 | 66,83 | -0,09% | 85,00 |
| 19.03.2025 | 64,21 | 67,49 | 64,16 | 66,89 | 4,40% | - |
| 18.03.2025 | 65,94 | 65,94 | 62,93 | 64,07 | -1,70% | - |
| 17.03.2025 | 63,42 | 65,79 | 63,21 | 65,18 | 2,07% | 20,00 |
| 14.03.2025 | 61,50 | 63,95 | 61,50 | 63,86 | 3,90% | - |
| 13.03.2025 | 61,80 | 62,48 | 60,68 | 61,46 | -1,25% | 190,00 |
| 12.03.2025 | 60,91 | 63,46 | 60,82 | 62,24 | 2,35% | - |
| 11.03.2025 | 59,47 | 61,63 | 58,55 | 60,81 | 2,37% | - |
| 10.03.2025 | 64,89 | 64,89 | 58,74 | 59,40 | -8,56% | 140,00 |
| 07.03.2025 | 66,19 | 67,40 | 62,58 | 64,96 | -1,83% | 212,00 |
| 06.03.2025 | 71,46 | 71,46 | 65,69 | 66,17 | -7,48% | - |
| 05.03.2025 | 72,67 | 72,67 | 69,21 | 71,52 | -1,65% | 2,00 |
| 04.03.2025 | 74,11 | 74,85 | 70,74 | 72,72 | -1,50% | 100,00 |
| 03.03.2025 | 74,15 | 76,24 | 73,36 | 73,83 | -0,39% | 5,00 |
| 28.02.2025 | 73,62 | 74,38 | 71,58 | 74,12 | 0,72% | 167,00 |
| 27.02.2025 | 74,71 | 76,95 | 72,01 | 73,59 | 11,25% | 356,00 |
| 26.02.2025 | 63,90 | 66,44 | 63,90 | 66,15 | 3,85% | - |
| 25.02.2025 | 65,16 | 65,34 | 62,48 | 63,70 | -2,66% | 20,00 |
| 24.02.2025 | 66,95 | 67,27 | 63,75 | 65,44 | -1,83% | 11,00 |
| 21.02.2025 | 68,65 | 69,32 | 66,30 | 66,66 | -2,87% | 39,00 |
| 20.02.2025 | 69,16 | 69,16 | 66,70 | 68,63 | -0,81% | - |
| 19.02.2025 | 69,06 | 69,60 | 67,75 | 69,19 | 0,06% | - |
| 18.02.2025 | 67,38 | 69,22 | 67,38 | 69,15 | 2,63% | - |
| 17.02.2025 | 67,08 | 67,65 | 67,08 | 67,38 | 0,34% | 10,00 |
| 14.02.2025 | 67,74 | 67,74 | 65,98 | 67,15 | -0,78% | 22,00 |
| 13.02.2025 | 68,00 | 68,44 | 67,30 | 67,68 | 0,01% | - |
| 12.02.2025 | 69,08 | 69,42 | 67,40 | 67,67 | -2,04% | 28,00 |
| 11.02.2025 | 69,72 | 70,11 | 68,80 | 69,08 | -0,79% | - |
| 10.02.2025 | 68,29 | 69,99 | 68,29 | 69,63 | 1,83% | 9,00 |
| 07.02.2025 | 68,25 | 69,22 | 67,68 | 68,38 | 0,28% | - |
| 06.02.2025 | 68,83 | 69,40 | 67,70 | 68,19 | -0,93% | - |
| 05.02.2025 | 68,63 | 69,21 | 65,06 | 68,83 | 0,70% | 12,00 |
| 04.02.2025 | 67,16 | 68,60 | 66,26 | 68,35 | 2,20% | - |
| 03.02.2025 | 65,79 | 67,74 | 65,04 | 66,88 | 0,86% | 7,00 |
| 31.01.2025 | 65,42 | 67,29 | 65,42 | 66,31 | 1,55% | 125,00 |
| 30.01.2025 | 65,26 | 65,72 | 63,69 | 65,30 | 0,28% | 25,00 |
| 29.01.2025 | 65,10 | 66,26 | 64,10 | 65,12 | -0,69% | - |
| 28.01.2025 | 60,03 | 65,72 | 60,03 | 65,57 | 9,25% | 20,00 |