58,690€
0,29%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 58,55 | 59,07 | 57,47 | 58,82 | 0,51% | - |
| 21.08.2025 | 59,80 | 60,16 | 58,19 | 58,52 | -2,11% | 83,00 |
| 20.08.2025 | 58,19 | 59,97 | 58,02 | 59,78 | 2,57% | 4.295,00 |
| 19.08.2025 | 59,58 | 59,87 | 58,14 | 58,28 | -2,07% | 100,00 |
| 18.08.2025 | 58,92 | 59,58 | 58,59 | 59,51 | 1,36% | - |
| 15.08.2025 | 58,91 | 59,47 | 58,61 | 58,71 | -0,41% | 31,00 |
| 14.08.2025 | 59,96 | 60,75 | 58,52 | 58,95 | -1,75% | - |
| 13.08.2025 | 59,38 | 60,26 | 58,92 | 60,00 | 1,01% | 140,00 |
| 12.08.2025 | 59,22 | 60,12 | 58,59 | 59,40 | 0,22% | - |
| 11.08.2025 | 61,46 | 62,67 | 59,18 | 59,27 | -3,69% | 209,00 |
| 08.08.2025 | 62,23 | 63,18 | 61,24 | 61,54 | -1,19% | 187,00 |
| 07.08.2025 | 64,93 | 66,15 | 60,85 | 62,28 | -4,13% | 397,00 |
| 06.08.2025 | 63,34 | 64,99 | 63,05 | 64,96 | 2,49% | 32,00 |
| 05.08.2025 | 63,74 | 65,45 | 63,38 | 63,38 | -0,67% | - |
| 04.08.2025 | 62,23 | 63,84 | 61,48 | 63,81 | 1,21% | - |
| 01.08.2025 | 65,58 | 65,72 | 62,82 | 63,05 | -4,30% | 43,00 |
| 31.07.2025 | 67,56 | 69,04 | 65,77 | 65,88 | -2,01% | 37,00 |
| 30.07.2025 | 65,56 | 67,47 | 65,03 | 67,23 | 2,85% | - |
| 29.07.2025 | 64,29 | 65,79 | 64,29 | 65,37 | 2,01% | - |
| 28.07.2025 | 64,05 | 64,96 | 63,63 | 64,08 | 0,72% | - |
| 25.07.2025 | 63,16 | 64,02 | 62,87 | 63,62 | 1,11% | - |
| 24.07.2025 | 62,61 | 63,87 | 62,36 | 62,92 | -0,41% | - |
| 23.07.2025 | 63,38 | 63,99 | 62,75 | 63,18 | -0,22% | - |
| 22.07.2025 | 64,55 | 64,55 | 63,20 | 63,32 | -2,40% | - |
| 21.07.2025 | 65,15 | 65,36 | 64,66 | 64,88 | -0,08% | 20,00 |
| 18.07.2025 | 65,12 | 65,12 | 63,97 | 64,93 | 0,54% | - |
| 17.07.2025 | 63,18 | 65,00 | 63,16 | 64,58 | 2,15% | 157,00 |
| 16.07.2025 | 63,80 | 64,75 | 62,00 | 63,22 | -1,28% | - |
| 15.07.2025 | 62,13 | 64,51 | 62,13 | 64,04 | 3,14% | - |
| 14.07.2025 | 61,72 | 62,76 | 61,52 | 62,09 | 0,23% | 25,00 |
| 11.07.2025 | 63,14 | 63,30 | 61,67 | 61,95 | -1,54% | 384,00 |
| 10.07.2025 | 65,32 | 65,60 | 61,74 | 62,92 | -3,69% | - |
| 09.07.2025 | 64,97 | 65,90 | 64,66 | 65,33 | 0,43% | 60,00 |
| 08.07.2025 | 65,70 | 66,40 | 64,63 | 65,05 | -0,94% | - |
| 07.07.2025 | 64,71 | 66,00 | 64,71 | 65,67 | 1,48% | - |
| 04.07.2025 | 65,04 | 65,04 | 64,62 | 64,71 | -1,07% | 33,00 |
| 03.07.2025 | 64,57 | 66,29 | 63,88 | 65,41 | 2,36% | - |
| 02.07.2025 | 63,70 | 64,30 | 62,84 | 63,90 | 0,09% | - |
| 01.07.2025 | 64,97 | 65,37 | 62,76 | 63,84 | -1,59% | - |
| 30.06.2025 | 64,12 | 66,18 | 64,12 | 64,87 | 0,84% | - |
| 27.06.2025 | 64,33 | 65,00 | 63,59 | 64,33 | -0,02% | - |
| 26.06.2025 | 62,98 | 64,98 | 62,74 | 64,34 | 2,06% | - |
| 25.06.2025 | 64,00 | 64,65 | 62,89 | 63,04 | -1,45% | - |
| 24.06.2025 | 63,82 | 64,35 | 63,71 | 63,97 | 0,95% | - |
| 23.06.2025 | 63,50 | 64,15 | 62,44 | 63,37 | 0,38% | - |
| 20.06.2025 | 63,13 | 64,37 | 62,54 | 63,13 | 0,00% | - |
| 19.06.2025 | 63,97 | 64,03 | 63,11 | 63,13 | -1,50% | - |
| 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% | - |