68,250€
-0,84%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2025 | 61,64 | 61,86 | 58,76 | 60,02 | -2,61% | - |
| 24.01.2025 | 62,00 | 62,62 | 61,32 | 61,63 | -1,33% | - |
| 23.01.2025 | 63,82 | 63,82 | 61,84 | 62,46 | -2,15% | 200,00 |
| 22.01.2025 | 62,73 | 64,67 | 62,54 | 63,83 | 1,70% | 100,00 |
| 21.01.2025 | 62,83 | 63,82 | 61,60 | 62,76 | -0,08% | - |
| 20.01.2025 | 63,34 | 63,34 | 62,75 | 62,81 | -0,85% | - |
| 17.01.2025 | 64,61 | 65,87 | 63,35 | 63,35 | -1,97% | - |
| 16.01.2025 | 63,41 | 65,28 | 63,41 | 64,62 | 1,05% | - |
| 15.01.2025 | 61,18 | 64,21 | 61,13 | 63,95 | 4,60% | - |
| 14.01.2025 | 61,12 | 62,07 | 60,58 | 61,14 | -0,29% | - |
| 13.01.2025 | 61,02 | 61,44 | 59,75 | 61,32 | 1,07% | - |
| 10.01.2025 | 60,39 | 61,17 | 59,70 | 60,67 | 0,66% | 4,00 |
| 09.01.2025 | 60,31 | 60,45 | 60,17 | 60,27 | -0,31% | - |
| 08.01.2025 | 60,25 | 60,60 | 59,56 | 60,46 | 0,50% | - |
| 07.01.2025 | 61,72 | 62,43 | 59,52 | 60,16 | -2,50% | 100,00 |
| 06.01.2025 | 60,81 | 62,04 | 60,65 | 61,70 | 1,41% | 30,00 |
| 03.01.2025 | 59,76 | 61,03 | 59,40 | 60,84 | 1,93% | 30,00 |
| 02.01.2025 | 59,88 | 60,22 | 58,57 | 59,69 | 0,88% | - |
| 30.12.2024 | 60,00 | 60,00 | 59,13 | 59,17 | -0,54% | 100,00 |
| 27.12.2024 | 62,05 | 62,05 | 59,27 | 59,49 | -4,25% | 175,00 |
| 23.12.2024 | 62,39 | 63,26 | 61,77 | 62,13 | -0,35% | 18,00 |
| 20.12.2024 | 61,68 | 63,53 | 59,75 | 62,35 | 1,18% | 3,00 |
| 19.12.2024 | 61,19 | 62,30 | 60,71 | 61,62 | 0,82% | 6,00 |
| 18.12.2024 | 63,06 | 63,61 | 60,84 | 61,12 | -3,08% | 115,00 |
| 17.12.2024 | 63,22 | 64,58 | 62,74 | 63,06 | -0,25% | - |
| 16.12.2024 | 62,55 | 63,47 | 62,01 | 63,22 | 1,46% | - |
| 13.12.2024 | 65,96 | 66,66 | 62,23 | 62,31 | -5,52% | - |
| 12.12.2024 | 61,72 | 66,94 | 61,27 | 65,95 | 6,89% | 57,00 |
| 11.12.2024 | 58,99 | 62,62 | 58,99 | 61,70 | 4,10% | - |
| 10.12.2024 | 61,90 | 62,95 | 58,66 | 59,27 | -4,16% | 15,00 |
| 09.12.2024 | 64,89 | 65,11 | 61,67 | 61,84 | -3,69% | - |
| 06.12.2024 | 64,45 | 65,27 | 63,68 | 64,21 | -0,47% | - |
| 05.12.2024 | 64,51 | 65,75 | 63,63 | 64,51 | 0,03% | 17,00 |
| 04.12.2024 | 62,71 | 65,43 | 62,71 | 64,49 | 2,82% | - |
| 03.12.2024 | 62,69 | 63,73 | 61,84 | 62,72 | 0,06% | - |
| 02.12.2024 | 61,60 | 63,84 | 61,13 | 62,68 | 1,36% | 80,00 |
| 29.11.2024 | 63,16 | 64,35 | 61,60 | 61,84 | -2,09% | 204,00 |
| 28.11.2024 | 63,34 | 63,75 | 63,08 | 63,16 | -0,28% | - |
| 27.11.2024 | 72,55 | 74,89 | 62,63 | 63,34 | -13,10% | 605,00 |
| 26.11.2024 | 69,28 | 77,56 | 68,21 | 72,89 | 5,24% | 1.050,00 |
| 25.11.2024 | 70,45 | 71,99 | 68,75 | 69,26 | -1,66% | - |
| 22.11.2024 | 67,54 | 70,52 | 67,54 | 70,43 | 4,31% | 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% | - |