33,440€
0,13%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 33,20 | 33,26 | 33,01 | 33,26 | -0,42% | - |
| 30.01.2026 | 32,98 | 33,54 | 32,56 | 33,40 | 2,82% | 59,00 |
| 29.01.2026 | 34,94 | 35,17 | 32,31 | 32,48 | -8,13% | 46,00 |
| 28.01.2026 | 34,54 | 35,55 | 34,51 | 35,36 | 2,87% | 119,00 |
| 27.01.2026 | 37,01 | 37,10 | 34,37 | 34,37 | -5,58% | 338,00 |
| 26.01.2026 | 36,07 | 36,83 | 35,78 | 36,40 | -0,36% | 16,00 |
| 23.01.2026 | 36,72 | 36,94 | 35,99 | 36,53 | 0,32% | - |
| 22.01.2026 | 35,78 | 36,74 | 35,61 | 36,42 | 1,76% | 50,00 |
| 21.01.2026 | 36,72 | 37,10 | 35,36 | 35,79 | -3,05% | 25,00 |
| 20.01.2026 | 38,24 | 38,81 | 36,49 | 36,91 | -3,48% | 1.546,00 |
| 19.01.2026 | 39,02 | 39,37 | 37,65 | 38,24 | -4,88% | 47,00 |
| 16.01.2026 | 42,08 | 42,28 | 40,20 | 40,20 | -4,21% | - |
| 15.01.2026 | 44,19 | 44,30 | 41,69 | 41,97 | -4,11% | 2,00 |
| 14.01.2026 | 45,54 | 45,54 | 43,48 | 43,77 | -3,29% | 613,00 |
| 13.01.2026 | 45,71 | 45,98 | 44,99 | 45,26 | -1,07% | 27,00 |
| 12.01.2026 | 45,99 | 45,99 | 44,65 | 45,75 | -0,55% | 135,00 |
| 09.01.2026 | 45,56 | 46,51 | 45,50 | 46,00 | 0,86% | - |
| 08.01.2026 | 45,38 | 45,74 | 45,14 | 45,61 | 0,25% | 44,00 |
| 07.01.2026 | 44,55 | 46,27 | 44,34 | 45,50 | 2,51% | 46,00 |
| 06.01.2026 | 43,51 | 44,67 | 43,00 | 44,38 | 2,57% | 275,00 |
| 05.01.2026 | 43,30 | 44,16 | 42,95 | 43,27 | 0,24% | - |
| 02.01.2026 | 44,07 | 44,33 | 42,09 | 43,17 | -2,72% | 48,00 |
| 30.12.2025 | 44,38 | 44,40 | 44,33 | 44,37 | -0,39% | - |
| 29.12.2025 | 44,94 | 45,05 | 43,99 | 44,55 | 0,33% | 110,00 |
| 23.12.2025 | 44,94 | 45,03 | 43,76 | 44,40 | -1,04% | - |
| 22.12.2025 | 44,85 | 45,33 | 44,29 | 44,87 | -0,07% | 3,00 |
| 19.12.2025 | 43,53 | 44,99 | 43,30 | 44,90 | 3,35% | 159,00 |
| 18.12.2025 | 42,95 | 44,03 | 42,68 | 43,44 | 1,57% | - |
| 17.12.2025 | 41,08 | 44,01 | 40,89 | 42,77 | 4,13% | 991,00 |
| 16.12.2025 | 40,38 | 41,08 | 39,80 | 41,08 | 0,80% | 19,00 |
| 15.12.2025 | 40,70 | 42,22 | 40,60 | 40,75 | -0,13% | 1.540,00 |
| 12.12.2025 | 40,36 | 41,26 | 40,25 | 40,81 | 0,59% | - |
| 11.12.2025 | 40,92 | 40,92 | 39,94 | 40,57 | -0,78% | - |
| 10.12.2025 | 40,74 | 41,32 | 40,47 | 40,89 | -0,11% | 180,00 |
| 09.12.2025 | 40,93 | 41,11 | 40,38 | 40,93 | 0,52% | - |
| 08.12.2025 | 40,83 | 41,91 | 40,31 | 40,72 | 0,27% | - |
| 05.12.2025 | 40,55 | 41,51 | 40,44 | 40,61 | 0,97% | 242,00 |
| 04.12.2025 | 40,65 | 41,02 | 40,12 | 40,22 | -0,25% | 74,00 |
| 03.12.2025 | 40,33 | 40,79 | 39,66 | 40,32 | -0,25% | 61,00 |
| 02.12.2025 | 40,55 | 41,48 | 40,10 | 40,42 | -0,23% | 282,00 |
| 01.12.2025 | 41,17 | 41,27 | 40,27 | 40,52 | -1,51% | 523,00 |
| 28.11.2025 | 41,81 | 42,30 | 40,95 | 41,14 | -1,46% | 101,00 |
| 27.11.2025 | 41,76 | 41,90 | 41,45 | 41,75 | -0,64% | 20,00 |
| 26.11.2025 | 42,29 | 45,72 | 40,88 | 42,02 | -17,18% | 269,00 |
| 25.11.2025 | 51,36 | 51,36 | 50,00 | 50,73 | 0,30% | 80,00 |
| 24.11.2025 | 50,20 | 50,85 | 49,40 | 50,58 | -0,28% | - |
| 21.11.2025 | 50,84 | 51,30 | 49,60 | 50,72 | -0,49% | 7,00 |
| 20.11.2025 | 52,34 | 54,10 | 50,83 | 50,97 | -3,36% | - |
| 19.11.2025 | 55,28 | 56,01 | 51,56 | 52,74 | -4,78% | - |
| 18.11.2025 | 55,74 | 56,32 | 54,84 | 55,39 | -0,16% | 45,00 |
| 17.11.2025 | 56,75 | 57,55 | 55,16 | 55,48 | -2,03% | - |
| 14.11.2025 | 57,13 | 57,45 | 55,20 | 56,63 | -0,81% | - |
| 13.11.2025 | 58,76 | 58,83 | 56,94 | 57,09 | -2,24% | 58,00 |
| 12.11.2025 | 59,14 | 59,93 | 58,08 | 58,40 | -1,03% | 100,00 |
| 11.11.2025 | 62,46 | 62,66 | 58,60 | 59,01 | -5,72% | 17,00 |
| 10.11.2025 | 61,12 | 62,66 | 60,01 | 62,59 | 4,02% | - |
| 07.11.2025 | 59,58 | 60,29 | 58,30 | 60,17 | 0,60% | 18,00 |
| 06.11.2025 | 60,57 | 60,76 | 59,12 | 59,81 | -1,58% | - |
| 05.11.2025 | 60,97 | 61,53 | 60,00 | 60,77 | -0,51% | 2,00 |
| 04.11.2025 | 61,82 | 61,82 | 60,57 | 61,08 | -1,47% | 28,00 |
| 03.11.2025 | 62,05 | 62,83 | 61,28 | 61,99 | 0,52% | 72,00 |
| 31.10.2025 | 59,74 | 61,95 | 58,64 | 61,67 | 2,75% | - |
| 30.10.2025 | 58,39 | 60,81 | 58,32 | 60,02 | 2,76% | 50,00 |
| 29.10.2025 | 59,28 | 59,81 | 57,83 | 58,41 | -2,06% | 76,00 |
| 28.10.2025 | 59,74 | 60,30 | 59,04 | 59,64 | -0,85% | - |
| 27.10.2025 | 60,59 | 61,50 | 59,52 | 60,15 | -0,46% | 47,00 |
| 24.10.2025 | 59,98 | 60,88 | 59,93 | 60,43 | 0,99% | 50,00 |
| 23.10.2025 | 59,42 | 60,07 | 59,01 | 59,84 | 1,66% | 41,00 |
| 22.10.2025 | 59,56 | 59,88 | 58,81 | 58,86 | -0,93% | 10,00 |
| 21.10.2025 | 58,59 | 59,73 | 58,34 | 59,41 | 1,33% | - |
| 20.10.2025 | 58,35 | 58,72 | 57,92 | 58,63 | 1,54% | 101,00 |
| 17.10.2025 | 56,97 | 57,76 | 54,93 | 57,74 | 0,47% | 36,00 |
| 16.10.2025 | 58,59 | 58,69 | 57,20 | 57,47 | -1,47% | 133,00 |
| 15.10.2025 | 58,55 | 59,12 | 57,90 | 58,33 | -0,77% | - |
| 14.10.2025 | 59,56 | 59,56 | 58,14 | 58,78 | -1,46% | 250,00 |
| 13.10.2025 | 58,81 | 60,74 | 58,81 | 59,65 | 1,34% | - |
| 10.10.2025 | 59,78 | 60,13 | 58,45 | 58,86 | -1,54% | 196,00 |
| 09.10.2025 | 61,27 | 61,48 | 58,42 | 59,78 | -3,21% | 28,00 |
| 08.10.2025 | 60,31 | 61,76 | 59,94 | 61,76 | 3,02% | 53,00 |
| 07.10.2025 | 63,57 | 64,30 | 59,71 | 59,95 | -5,83% | 199,00 |
| 06.10.2025 | 64,93 | 67,25 | 63,65 | 63,66 | -1,26% | 40,00 |
| 03.10.2025 | 65,40 | 66,23 | 64,20 | 64,47 | -2,02% | 2,00 |
| 02.10.2025 | 64,55 | 66,01 | 63,50 | 65,80 | 3,46% | 333,00 |
| 01.10.2025 | 63,40 | 64,73 | 62,12 | 63,60 | 0,28% | - |
| 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 |