54,170€
-0,28%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 64,55 | 64,88 | 62,98 | 64,69 | 0,15% | - |
| 31.03.2025 | 65,06 | 65,36 | 62,41 | 64,59 | -1,43% | 248,00 |
| 28.03.2025 | 66,31 | 67,30 | 65,11 | 65,53 | -1,13% | 199,00 |
| 27.03.2025 | 68,07 | 68,24 | 65,98 | 66,28 | -2,74% | - |
| 26.03.2025 | 69,42 | 70,31 | 67,86 | 68,15 | -2,36% | - |
| 25.03.2025 | 69,42 | 70,29 | 68,97 | 69,80 | 1,06% | - |
| 24.03.2025 | 67,40 | 69,87 | 67,40 | 69,07 | 2,36% | - |
| 21.03.2025 | 66,65 | 67,88 | 65,11 | 67,48 | 0,97% | - |
| 20.03.2025 | 67,45 | 68,41 | 66,39 | 66,83 | -0,09% | 85,00 |
| 19.03.2025 | 64,21 | 67,49 | 64,16 | 66,89 | 4,40% | - |
| 18.03.2025 | 65,94 | 65,94 | 62,93 | 64,07 | -1,70% | - |
| 17.03.2025 | 63,42 | 65,79 | 63,21 | 65,18 | 2,07% | 20,00 |
| 14.03.2025 | 61,50 | 63,95 | 61,50 | 63,86 | 3,90% | - |
| 13.03.2025 | 61,80 | 62,48 | 60,68 | 61,46 | -1,25% | 190,00 |
| 12.03.2025 | 60,91 | 63,46 | 60,82 | 62,24 | 2,35% | - |
| 11.03.2025 | 59,47 | 61,63 | 58,55 | 60,81 | 2,37% | - |
| 10.03.2025 | 64,89 | 64,89 | 58,74 | 59,40 | -8,56% | 140,00 |
| 07.03.2025 | 66,19 | 67,40 | 62,58 | 64,96 | -1,83% | 212,00 |
| 06.03.2025 | 71,46 | 71,46 | 65,69 | 66,17 | -7,48% | - |
| 05.03.2025 | 72,67 | 72,67 | 69,21 | 71,52 | -1,65% | 2,00 |
| 04.03.2025 | 74,11 | 74,85 | 70,74 | 72,72 | -1,50% | 100,00 |
| 03.03.2025 | 74,15 | 76,24 | 73,36 | 73,83 | -0,39% | 5,00 |
| 28.02.2025 | 73,62 | 74,38 | 71,58 | 74,12 | 0,72% | 167,00 |
| 27.02.2025 | 74,71 | 76,95 | 72,01 | 73,59 | 11,25% | 356,00 |
| 26.02.2025 | 63,90 | 66,44 | 63,90 | 66,15 | 3,85% | - |
| 25.02.2025 | 65,16 | 65,34 | 62,48 | 63,70 | -2,66% | 20,00 |
| 24.02.2025 | 66,95 | 67,27 | 63,75 | 65,44 | -1,83% | 11,00 |
| 21.02.2025 | 68,65 | 69,32 | 66,30 | 66,66 | -2,87% | 39,00 |
| 20.02.2025 | 69,16 | 69,16 | 66,70 | 68,63 | -0,81% | - |
| 19.02.2025 | 69,06 | 69,60 | 67,75 | 69,19 | 0,06% | - |
| 18.02.2025 | 67,38 | 69,22 | 67,38 | 69,15 | 2,63% | - |
| 17.02.2025 | 67,08 | 67,65 | 67,08 | 67,38 | 0,34% | 10,00 |
| 14.02.2025 | 67,74 | 67,74 | 65,98 | 67,15 | -0,78% | 22,00 |
| 13.02.2025 | 68,00 | 68,44 | 67,30 | 67,68 | 0,01% | - |
| 12.02.2025 | 69,08 | 69,42 | 67,40 | 67,67 | -2,04% | 28,00 |
| 11.02.2025 | 69,72 | 70,11 | 68,80 | 69,08 | -0,79% | - |
| 10.02.2025 | 68,29 | 69,99 | 68,29 | 69,63 | 1,83% | 9,00 |
| 07.02.2025 | 68,25 | 69,22 | 67,68 | 68,38 | 0,28% | - |
| 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 |