59,970€
-0,48%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 60,24 | 60,24 | 59,80 | 59,91 | -0,58% | - |
| 19.10.2026 | 60,61 | 60,93 | 59,34 | 60,26 | 1,15% | - |
| 16.10.2026 | 62,37 | 64,13 | 59,09 | 59,58 | -4,56% | - |
| 15.10.2026 | 62,35 | 62,68 | 59,86 | 62,42 | -0,84% | 225,00 |
| 14.10.2026 | 65,09 | 66,38 | 62,57 | 62,95 | -4,11% | 50,00 |
| 13.10.2026 | 66,07 | 67,27 | 65,05 | 65,65 | -1,29% | - |
| 12.10.2026 | 66,61 | 68,03 | 66,29 | 66,51 | 0,11% | 2,00 |
| 09.10.2026 | 65,21 | 66,55 | 65,11 | 66,44 | 1,62% | 3,00 |
| 08.10.2026 | 65,58 | 66,28 | 64,90 | 65,38 | -0,34% | - |
| 07.10.2026 | 65,25 | 66,39 | 64,73 | 65,60 | 0,49% | - |
| 06.10.2026 | 65,71 | 66,07 | 64,66 | 65,28 | -0,41% | 1,00 |
| 05.10.2026 | 64,24 | 66,14 | 64,23 | 65,55 | 2,12% | - |
| 02.10.2026 | 63,85 | 64,72 | 62,84 | 64,19 | 0,98% | - |
| 01.10.2026 | 62,35 | 63,99 | 61,87 | 63,57 | 2,08% | - |
| 30.09.2026 | 61,81 | 62,75 | 61,23 | 62,28 | 0,84% | - |
| 29.09.2026 | 60,41 | 61,87 | 59,89 | 61,76 | 2,15% | 1,00 |
| 28.09.2026 | 59,72 | 60,94 | 58,31 | 60,46 | 1,26% | - |
| 25.09.2026 | 60,27 | 60,96 | 59,64 | 59,70 | -1,06% | - |
| 24.09.2026 | 61,51 | 61,51 | 59,80 | 60,34 | -1,61% | - |
| 23.09.2026 | 60,60 | 61,70 | 60,54 | 61,33 | 0,83% | - |
| 22.09.2026 | 61,10 | 62,25 | 60,17 | 60,82 | -0,46% | 55,00 |
| 21.09.2026 | 61,20 | 61,58 | 60,63 | 61,10 | -0,02% | 67,00 |
| 18.09.2026 | 60,94 | 61,62 | 59,93 | 61,11 | 0,58% | - |
| 17.09.2026 | 59,90 | 61,36 | 59,32 | 60,76 | 1,46% | 32,00 |
| 16.09.2026 | 59,04 | 60,34 | 57,42 | 59,89 | 1,87% | - |
| 15.09.2026 | 58,67 | 59,71 | 57,69 | 58,79 | -0,04% | - |
| 14.09.2026 | 56,83 | 58,93 | 56,05 | 58,81 | 3,37% | - |
| 11.09.2026 | 56,59 | 57,58 | 55,93 | 56,90 | 0,70% | - |
| 10.09.2026 | 57,76 | 58,47 | 56,34 | 56,50 | -2,11% | - |
| 09.09.2026 | 58,16 | 58,81 | 57,40 | 57,72 | -0,33% | 110,00 |
| 08.09.2026 | 58,72 | 59,06 | 57,56 | 57,91 | -1,08% | - |
| 07.09.2026 | 58,56 | 58,87 | 58,46 | 58,54 | 0,45% | - |
| 04.09.2026 | 58,56 | 59,06 | 57,58 | 58,28 | -0,42% | - |
| 03.09.2026 | 57,67 | 59,18 | 57,46 | 58,53 | 1,57% | - |
| 02.09.2026 | 57,47 | 58,24 | 56,83 | 57,62 | 0,03% | 1,00 |
| 01.09.2026 | 59,03 | 59,24 | 57,12 | 57,60 | -2,36% | 27,00 |
| 31.08.2026 | 59,60 | 60,09 | 58,49 | 59,00 | -1,21% | 84,00 |
| 28.08.2026 | 60,61 | 61,68 | 58,92 | 59,72 | -1,26% | 1,00 |
| 27.08.2026 | 60,45 | 63,62 | 58,10 | 60,48 | 7,97% | 17,00 |
| 26.08.2026 | 56,91 | 57,31 | 55,60 | 56,01 | -1,23% | - |
| 25.08.2026 | 57,17 | 57,91 | 56,31 | 56,71 | -1,58% | 44,00 |
| 24.08.2026 | 58,03 | 58,92 | 57,32 | 57,62 | -0,63% | - |
| 21.08.2026 | 57,19 | 58,20 | 56,48 | 57,99 | 2,10% | - |
| 20.08.2026 | 56,02 | 57,52 | 55,33 | 56,79 | 1,31% | - |
| 19.08.2026 | 56,87 | 57,01 | 55,53 | 56,06 | -1,52% | - |
| 18.08.2026 | 56,75 | 57,94 | 55,88 | 56,92 | 0,04% | - |
| 17.08.2026 | 57,58 | 57,95 | 55,86 | 56,90 | -0,99% | 4,00 |
| 14.08.2026 | 58,94 | 59,25 | 57,22 | 57,47 | -1,84% | 71,00 |
| 13.08.2026 | 56,10 | 58,60 | 55,72 | 58,54 | 4,77% | - |
| 12.08.2026 | 55,72 | 56,10 | 54,78 | 55,88 | 0,24% | 4,00 |
| 11.08.2026 | 55,85 | 56,33 | 54,88 | 55,74 | -0,37% | 120,00 |
| 10.08.2026 | 53,95 | 56,18 | 53,88 | 55,95 | 3,55% | 139,00 |
| 07.08.2026 | 52,17 | 54,18 | 52,17 | 54,03 | 3,55% | 10,00 |
| 06.08.2026 | 52,76 | 52,80 | 51,25 | 52,18 | -1,30% | - |
| 05.08.2026 | 53,45 | 54,40 | 52,14 | 52,86 | -1,08% | - |
| 04.08.2026 | 53,25 | 53,72 | 52,06 | 53,44 | 0,78% | 55,00 |
| 03.08.2026 | 51,68 | 53,18 | 51,26 | 53,02 | 3,66% | 46,00 |
| 31.07.2026 | 52,26 | 52,30 | 49,60 | 51,15 | -0,58% | - |
| 30.07.2026 | 51,95 | 52,63 | 50,50 | 51,45 | -0,92% | 25,00 |
| 29.07.2026 | 52,10 | 52,85 | 51,30 | 51,93 | 0,10% | - |
| 28.07.2026 | 49,47 | 52,34 | 49,24 | 51,88 | 3,19% | - |
| 27.07.2026 | 47,70 | 50,65 | 47,48 | 50,28 | 3,91% | 11,00 |
| 24.07.2026 | 46,26 | 48,39 | 45,96 | 48,39 | 4,72% | 1,00 |
| 23.07.2026 | 46,78 | 47,34 | 45,98 | 46,21 | -0,63% | 30,00 |
| 22.07.2026 | 47,24 | 47,94 | 46,22 | 46,50 | -2,16% | 120,00 |
| 21.07.2026 | 48,80 | 48,92 | 46,96 | 47,53 | -1,29% | 150,00 |
| 20.07.2026 | 48,15 | 48,84 | 47,28 | 48,15 | -0,32% | 9,00 |
| 17.07.2026 | 47,98 | 49,22 | 47,44 | 48,31 | -1,02% | - |
| 16.07.2026 | 47,70 | 49,39 | 46,32 | 48,81 | 2,62% | 211,00 |
| 15.07.2026 | 48,57 | 49,21 | 46,99 | 47,56 | -2,24% | 61,00 |
| 14.07.2026 | 48,57 | 49,27 | 46,07 | 48,65 | 0,82% | 6,00 |
| 13.07.2026 | 47,99 | 48,83 | 47,25 | 48,25 | 0,80% | - |
| 10.07.2026 | 48,58 | 51,32 | 47,79 | 47,87 | -1,36% | 32,00 |
| 09.07.2026 | 47,17 | 48,82 | 45,93 | 48,53 | 3,29% | 274,00 |
| 08.07.2026 | 47,11 | 47,53 | 45,30 | 46,99 | -0,66% | 2,00 |
| 07.07.2026 | 45,87 | 48,67 | 45,17 | 47,30 | 3,15% | - |
| 06.07.2026 | 44,72 | 46,46 | 44,28 | 45,85 | 0,84% | 803,00 |
| 03.07.2026 | 44,85 | 45,57 | 44,79 | 45,47 | 1,26% | - |
| 02.07.2026 | 45,00 | 45,98 | 44,20 | 44,91 | -0,95% | 16,00 |
| 01.07.2026 | 44,62 | 46,00 | 44,28 | 45,34 | 1,00% | 40,00 |
| 30.06.2026 | 44,70 | 45,34 | 44,04 | 44,89 | 0,98% | - |
| 29.06.2026 | 44,10 | 45,56 | 43,94 | 44,45 | 3,07% | 25,00 |
| 26.06.2026 | 41,28 | 43,20 | 39,51 | 43,13 | 4,36% | - |
| 25.06.2026 | 41,82 | 42,91 | 40,11 | 41,33 | -1,44% | - |
| 24.06.2026 | 42,06 | 43,25 | 41,72 | 41,93 | -0,39% | - |
| 23.06.2026 | 40,31 | 42,58 | 38,76 | 42,10 | 3,63% | - |
| 22.06.2026 | 40,70 | 41,33 | 39,82 | 40,62 | 0,45% | - |
| 19.06.2026 | 40,83 | 40,91 | 40,25 | 40,44 | -0,63% | - |
| 18.06.2026 | 40,47 | 41,46 | 39,08 | 40,70 | 0,09% | 70,00 |
| 17.06.2026 | 41,91 | 42,14 | 40,53 | 40,66 | -2,25% | 1,00 |
| 16.06.2026 | 42,47 | 42,83 | 40,81 | 41,60 | -2,11% | 21,00 |
| 15.06.2026 | 43,11 | 43,64 | 42,12 | 42,50 | -0,18% | - |
| 12.06.2026 | 42,50 | 43,29 | 41,23 | 42,57 | 0,56% | - |
| 11.06.2026 | 43,02 | 43,97 | 41,51 | 42,34 | -1,60% | - |
| 10.06.2026 | 43,94 | 43,94 | 42,58 | 43,03 | -1,21% | - |
| 09.06.2026 | 44,87 | 45,37 | 42,65 | 43,55 | -3,00% | 7,00 |
| 08.06.2026 | 46,79 | 47,07 | 44,89 | 44,90 | -3,92% | 588,00 |
| 05.06.2026 | 47,34 | 47,73 | 45,90 | 46,73 | -1,93% | 6.135,00 |
| 04.06.2026 | 45,07 | 48,12 | 44,41 | 47,65 | 5,20% | 1,00 |
| 03.06.2026 | 47,73 | 47,83 | 45,30 | 45,30 | -4,79% | 104,00 |