58,170€
0,36%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 58,00 | 59,20 | 57,91 | 58,17 | 0,36% | - |
| 02.05.2024 | 56,91 | 58,15 | 56,41 | 57,96 | 1,83% | 74,00 |
| 30.04.2024 | 58,49 | 58,55 | 56,80 | 56,92 | -2,30% | - |
| 29.04.2024 | 57,18 | 58,75 | 57,02 | 58,26 | 1,43% | 400,00 |
| 26.04.2024 | 57,26 | 58,18 | 57,07 | 57,44 | -0,35% | 10,00 |
| 25.04.2024 | 55,70 | 57,64 | 54,85 | 57,64 | 1,05% | - |
| 24.04.2024 | 57,10 | 58,03 | 56,72 | 57,04 | -0,07% | 14,00 |
| 23.04.2024 | 56,19 | 58,13 | 56,00 | 57,08 | 1,58% | 8,00 |
| 22.04.2024 | 54,89 | 56,91 | 54,81 | 56,19 | 1,94% | 4,00 |
| 19.04.2024 | 55,94 | 55,99 | 54,43 | 55,12 | -1,47% | 237,00 |
| 18.04.2024 | 56,89 | 57,40 | 55,67 | 55,94 | -1,84% | 13,00 |
| 17.04.2024 | 58,81 | 59,23 | 56,66 | 56,99 | -2,83% | 25,00 |
| 16.04.2024 | 57,30 | 58,77 | 56,74 | 58,65 | 2,04% | 95,00 |
| 15.04.2024 | 58,74 | 60,18 | 57,44 | 57,48 | -3,43% | 10,00 |
| 12.04.2024 | 60,13 | 60,72 | 59,08 | 59,52 | -0,67% | - |
| 11.04.2024 | 60,99 | 62,30 | 59,63 | 59,92 | -1,41% | 492,00 |
| 10.04.2024 | 59,46 | 61,15 | 58,19 | 60,78 | 2,29% | 11,00 |
| 09.04.2024 | 60,65 | 60,95 | 58,90 | 59,42 | -1,72% | 25,00 |
| 08.04.2024 | 61,04 | 61,31 | 59,52 | 60,46 | -1,00% | 50,00 |
| 05.04.2024 | 58,89 | 61,15 | 58,59 | 61,07 | 3,84% | 20,00 |
| 04.04.2024 | 58,51 | 61,25 | 58,43 | 58,81 | 0,70% | - |
| 03.04.2024 | 56,77 | 58,84 | 56,14 | 58,40 | 2,44% | 10,00 |
| 02.04.2024 | 58,05 | 58,18 | 54,93 | 57,01 | -0,54% | 95,00 |
| 28.03.2024 | 56,69 | 58,20 | 56,69 | 57,32 | 0,24% | 109,00 |
| 27.03.2024 | 59,26 | 59,83 | 56,42 | 57,18 | -2,80% | 23,00 |
| 26.03.2024 | 58,73 | 59,42 | 58,20 | 58,83 | 0,17% | 38,00 |
| 25.03.2024 | 58,51 | 61,26 | 58,41 | 58,73 | -0,99% | 109,00 |
| 22.03.2024 | 57,92 | 59,90 | 57,50 | 59,32 | 2,95% | 174,00 |
| 21.03.2024 | 57,62 | 58,37 | 56,82 | 57,62 | -0,24% | - |
| 20.03.2024 | 57,62 | 57,95 | 56,60 | 57,76 | 0,75% | - |
| 19.03.2024 | 60,01 | 60,01 | 56,43 | 57,33 | -3,66% | 27,00 |
| 18.03.2024 | 57,82 | 59,80 | 57,53 | 59,51 | 2,60% | - |
| 15.03.2024 | 58,65 | 59,08 | 57,80 | 58,00 | -0,87% | 25,00 |
| 14.03.2024 | 59,16 | 59,60 | 57,44 | 58,51 | -0,91% | 120,00 |
| 13.03.2024 | 58,59 | 59,86 | 57,79 | 59,05 | 1,13% | 40,00 |
| 12.03.2024 | 58,71 | 58,78 | 57,00 | 58,39 | 0,62% | 20,00 |
| 11.03.2024 | 60,11 | 60,48 | 57,62 | 58,03 | -3,65% | 93,00 |
| 08.03.2024 | 59,38 | 61,17 | 59,16 | 60,23 | 1,02% | 229,00 |
| 07.03.2024 | 59,12 | 59,95 | 58,28 | 59,62 | 0,85% | - |
| 06.03.2024 | 58,33 | 59,99 | 58,01 | 59,12 | 1,04% | 35,00 |
| 05.03.2024 | 60,27 | 60,47 | 57,41 | 58,51 | -2,95% | 133,00 |
| 04.03.2024 | 59,20 | 61,04 | 59,20 | 60,29 | 1,50% | 429,00 |
| 01.03.2024 | 58,97 | 60,83 | 57,65 | 59,40 | 0,87% | 20,00 |
| 29.02.2024 | 57,22 | 59,06 | 55,81 | 58,89 | 3,95% | 799,00 |
| 28.02.2024 | 53,96 | 58,28 | 51,61 | 56,65 | 5,41% | 261,00 |
| 27.02.2024 | 54,31 | 55,07 | 53,60 | 53,74 | -1,05% | - |
| 26.02.2024 | 54,55 | 55,12 | 53,76 | 54,31 | -0,11% | 220,00 |
| 23.02.2024 | 53,92 | 55,30 | 53,02 | 54,37 | 1,61% | 50,00 |
| 22.02.2024 | 50,55 | 54,49 | 50,55 | 53,51 | 6,24% | 165,00 |
| 21.02.2024 | 51,98 | 51,98 | 49,70 | 50,37 | -2,88% | - |
| 20.02.2024 | 54,37 | 54,37 | 51,78 | 51,86 | -4,62% | 2,00 |
| 19.02.2024 | 54,11 | 54,51 | 54,11 | 54,37 | 0,30% | - |
| 16.02.2024 | 54,91 | 55,58 | 53,91 | 54,21 | -1,27% | 105,00 |
| 15.02.2024 | 53,86 | 54,99 | 53,16 | 54,91 | 1,80% | 250,00 |
| 14.02.2024 | 51,96 | 54,00 | 51,70 | 53,94 | 4,01% | 17,00 |
| 13.02.2024 | 52,47 | 53,29 | 49,65 | 51,86 | -1,16% | 3,00 |
| 12.02.2024 | 53,92 | 55,10 | 52,36 | 52,47 | -2,73% | 467,00 |
| 09.02.2024 | 54,53 | 54,87 | 53,47 | 53,94 | -0,83% | 933,00 |
| 08.02.2024 | 53,20 | 54,69 | 52,84 | 54,39 | 1,85% | - |
| 07.02.2024 | 52,59 | 54,01 | 52,30 | 53,40 | 1,58% | 20,00 |
| 06.02.2024 | 53,22 | 54,19 | 52,29 | 52,57 | -1,66% | 268,00 |
| 05.02.2024 | 53,64 | 54,86 | 53,00 | 53,46 | -0,30% | 152,00 |
| 02.02.2024 | 52,43 | 54,57 | 52,43 | 53,62 | 2,08% | 205,00 |
| 01.02.2024 | 51,96 | 53,07 | 50,84 | 52,53 | 0,92% | 293,00 |
| 31.01.2024 | 52,21 | 52,42 | 51,10 | 52,05 | -0,15% | 120,00 |
| 30.01.2024 | 52,67 | 52,78 | 51,56 | 52,13 | -0,61% | 350,00 |
| 29.01.2024 | 50,53 | 52,57 | 50,53 | 52,45 | 3,55% | 726,00 |
| 26.01.2024 | 50,35 | 51,17 | 49,44 | 50,65 | -0,16% | 2.902,00 |
| 25.01.2024 | 51,94 | 52,81 | 50,44 | 50,73 | -2,37% | 3.199,00 |
| 24.01.2024 | 51,66 | 52,80 | 51,30 | 51,96 | 0,27% | 580,00 |
| 23.01.2024 | 51,36 | 51,83 | 50,66 | 51,82 | 0,70% | - |
| 22.01.2024 | 50,63 | 51,69 | 50,11 | 51,46 | 2,04% | 679,00 |
| 19.01.2024 | 49,19 | 50,79 | 49,19 | 50,43 | 2,93% | 241,00 |
| 18.01.2024 | 48,26 | 49,63 | 48,26 | 49,00 | 1,25% | - |
| 17.01.2024 | 46,33 | 48,59 | 45,85 | 48,39 | 4,33% | - |
| 16.01.2024 | 45,78 | 46,64 | 45,54 | 46,38 | 1,31% | - |
| 15.01.2024 | 45,94 | 46,17 | 45,20 | 45,78 | -0,33% | 10,00 |
| 12.01.2024 | 44,79 | 46,12 | 44,62 | 45,93 | 2,57% | - |
| 11.01.2024 | 44,44 | 44,96 | 43,73 | 44,78 | 0,74% | - |
| 10.01.2024 | 43,67 | 44,59 | 42,87 | 44,45 | 1,77% | - |
| 09.01.2024 | 42,73 | 44,63 | 42,37 | 43,68 | 2,00% | 154,00 |
| 08.01.2024 | 41,92 | 42,89 | 41,69 | 42,82 | 1,99% | - |
| 05.01.2024 | 41,08 | 42,13 | 40,81 | 41,99 | 2,20% | - |
| 04.01.2024 | 41,02 | 41,60 | 40,73 | 41,08 | -0,05% | - |
| 03.01.2024 | 42,00 | 42,35 | 41,07 | 41,10 | -1,93% | 110,00 |
| 02.01.2024 | 43,18 | 43,39 | 41,31 | 41,91 | -2,94% | - |
| 29.12.2023 | 43,06 | 43,19 | 42,85 | 43,18 | 0,33% | - |
| 28.12.2023 | 42,51 | 43,10 | 42,36 | 43,04 | 1,34% | - |
| 27.12.2023 | 42,89 | 42,99 | 42,24 | 42,47 | -1,26% | - |
| 22.12.2023 | 42,35 | 43,08 | 41,87 | 43,01 | 1,57% | 50,00 |
| 21.12.2023 | 42,22 | 43,39 | 42,09 | 42,35 | 0,01% | 70,00 |
| 20.12.2023 | 42,81 | 43,08 | 42,31 | 42,34 | -1,07% | - |
| 19.12.2023 | 42,84 | 43,32 | 42,64 | 42,80 | -0,58% | 80,00 |
| 18.12.2023 | 42,46 | 43,42 | 41,87 | 43,05 | 1,25% | 597,00 |
| 15.12.2023 | 42,32 | 43,02 | 42,29 | 42,52 | 0,50% | - |
| 14.12.2023 | 42,84 | 43,12 | 41,46 | 42,31 | -1,14% | 50,00 |
| 13.12.2023 | 42,61 | 43,03 | 42,33 | 42,80 | 0,27% | - |
| 12.12.2023 | 42,71 | 43,40 | 42,55 | 42,69 | -0,41% | - |
| 11.12.2023 | 42,72 | 43,14 | 42,48 | 42,86 | 0,30% | 21,00 |
| 08.12.2023 | 41,65 | 42,78 | 41,65 | 42,73 | 2,35% | - |