62,460€
-1,51%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 63,40 | 63,42 | 62,83 | 62,83 | -0,93% | - |
| 30.09.2025 | 65,60 | 65,72 | 62,50 | 63,42 | -3,84% | - |
| 29.09.2025 | 65,82 | 66,83 | 65,64 | 65,95 | -0,17% | 5,00 |
| 26.09.2025 | 65,32 | 66,06 | 63,99 | 66,06 | 0,92% | - |
| 25.09.2025 | 63,66 | 65,56 | 63,01 | 65,46 | 2,97% | - |
| 24.09.2025 | 64,79 | 65,33 | 63,54 | 63,57 | -1,66% | 50,00 |
| 23.09.2025 | 63,88 | 64,64 | 62,77 | 64,64 | 1,46% | 30,00 |
| 22.09.2025 | 65,70 | 66,49 | 62,47 | 63,71 | -4,80% | - |
| 19.09.2025 | 66,33 | 67,70 | 65,78 | 66,92 | 1,10% | 3,00 |
| 18.09.2025 | 65,76 | 67,73 | 65,76 | 66,19 | 0,62% | 2,00 |
| 17.09.2025 | 65,48 | 66,57 | 64,91 | 65,78 | 0,77% | 4,00 |
| 16.09.2025 | 67,04 | 67,04 | 65,03 | 65,28 | -2,23% | - |
| 15.09.2025 | 67,95 | 68,44 | 66,54 | 66,77 | -1,10% | 29,00 |
| 12.09.2025 | 69,49 | 70,37 | 67,43 | 67,51 | -0,79% | 88,00 |
| 11.09.2025 | 65,98 | 68,31 | 65,16 | 68,05 | 3,69% | 198,00 |
| 10.09.2025 | 64,69 | 66,02 | 64,69 | 65,63 | 1,17% | 1,00 |
| 09.09.2025 | 64,11 | 64,87 | 63,33 | 64,87 | 1,72% | 2,00 |
| 08.09.2025 | 61,44 | 64,71 | 60,70 | 63,77 | 6,76% | 30,00 |
| 05.09.2025 | 59,12 | 60,12 | 57,88 | 59,73 | 1,32% | 7,00 |
| 04.09.2025 | 58,63 | 59,02 | 57,50 | 58,95 | 1,13% | - |
| 03.09.2025 | 58,39 | 58,76 | 56,94 | 58,29 | 1,01% | 10,00 |
| 02.09.2025 | 57,02 | 57,75 | 56,30 | 57,71 | 0,87% | 4.250,00 |
| 01.09.2025 | 57,20 | 57,31 | 56,76 | 57,21 | -0,38% | - |
| 29.08.2025 | 56,79 | 58,06 | 55,78 | 57,43 | 1,52% | - |
| 28.08.2025 | 56,96 | 57,49 | 52,32 | 56,57 | -5,56% | 1.098,00 |
| 27.08.2025 | 58,83 | 60,58 | 58,83 | 59,90 | 2,34% | 102,00 |
| 26.08.2025 | 58,53 | 59,25 | 58,18 | 58,53 | -0,14% | - |
| 25.08.2025 | 58,69 | 59,33 | 58,25 | 58,61 | -0,36% | 40,00 |
| 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% | - |