Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,18 | 30,55 | 0,00 | 30,28 | 1,58% | - |
| 25.02.2021 | 31,33 | 31,34 | 0,00 | 29,81 | -9,12% | - |
| 24.02.2021 | 31,57 | 32,88 | 31,39 | 32,80 | 2,63% | - |
| 23.02.2021 | 32,03 | 32,41 | 0,00 | 31,96 | -3,59% | - |
| 22.02.2021 | 33,64 | 34,00 | 32,89 | 33,15 | -1,54% | - |
| 19.02.2021 | 33,75 | 33,91 | 33,19 | 33,67 | 0,91% | - |
| 18.02.2021 | 32,69 | 33,67 | 0,00 | 33,36 | -1,52% | - |
| 17.02.2021 | 33,41 | 34,08 | 32,83 | 33,88 | -2,08% | - |
| 16.02.2021 | 34,70 | 34,75 | 33,80 | 34,60 | 0,49% | - |
| 12.02.2021 | 33,61 | 34,62 | 33,51 | 34,43 | -1,91% | - |
| 11.02.2021 | 35,37 | 35,52 | 34,53 | 35,10 | 1,64% | - |
| 10.02.2021 | 34,76 | 34,80 | 34,06 | 34,53 | -0,78% | - |
| 09.02.2021 | 34,40 | 35,14 | 0,00 | 34,80 | 0,49% | - |
| 08.02.2021 | 34,87 | 34,88 | 34,12 | 34,63 | 3,19% | - |
| 05.02.2021 | 33,28 | 33,60 | 33,10 | 33,56 | 1,28% | - |
| 04.02.2021 | 33,14 | 33,14 | 33,13 | 33,14 | -0,33% | - |
| 03.02.2021 | 32,54 | 33,38 | 32,51 | 33,25 | 1,99% | - |
| 02.02.2021 | 32,02 | 32,73 | 31,90 | 32,60 | 3,92% | - |
| 01.02.2021 | 31,37 | 31,37 | 31,37 | 31,37 | 2,48% | - |
| 29.01.2021 | 31,17 | 31,30 | 30,08 | 30,61 | -2,03% | - |
| 28.01.2021 | 31,25 | 31,74 | 30,83 | 31,24 | 1,54% | - |
| 27.01.2021 | 32,07 | 32,14 | 30,72 | 30,77 | -5,32% | - |
| 26.01.2021 | 32,81 | 32,95 | 32,20 | 32,50 | -2,48% | - |
| 25.01.2021 | 33,88 | 34,04 | 32,72 | 33,32 | -0,49% | - |
| 22.01.2021 | 33,32 | 33,57 | 33,01 | 33,49 | 0,51% | - |
| 21.01.2021 | 33,30 | 33,32 | 33,30 | 33,32 | 0,59% | - |
| 20.01.2021 | 33,22 | 33,22 | 33,12 | 33,12 | 6,62% | - |
| 19.01.2021 | 30,87 | 31,48 | 30,82 | 31,07 | 1,07% | - |
| 15.01.2021 | 31,06 | 31,41 | 30,74 | 30,74 | -2,02% | - |
| 14.01.2021 | 31,77 | 32,01 | 31,34 | 31,37 | 1,21% | - |
| 13.01.2021 | 31,37 | 31,37 | 30,63 | 31,00 | -0,53% | - |
| 12.01.2021 | 31,02 | 31,47 | 30,84 | 31,16 | 1,47% | - |
| 11.01.2021 | 31,07 | 31,26 | 30,54 | 30,71 | -1,14% | - |
| 08.01.2021 | 30,94 | 31,36 | 30,57 | 31,07 | 0,52% | - |
| 07.01.2021 | 30,98 | 30,99 | 0,00 | 30,91 | 2,81% | - |
| 06.01.2021 | 30,78 | 30,88 | 29,88 | 30,06 | -3,36% | - |
| 05.01.2021 | 31,06 | 31,11 | 31,01 | 31,11 | -0,29% | - |
| 04.01.2021 | 31,97 | 31,98 | 31,06 | 31,20 | -2,13% | - |
| 31.12.2020 | 32,64 | 32,85 | 31,77 | 31,88 | -1,19% | - |
| 30.12.2020 | 32,19 | 32,59 | 31,91 | 32,26 | 1,32% | - |
| 29.12.2020 | 31,94 | 32,27 | 31,59 | 31,84 | -1,53% | - |
| 28.12.2020 | 32,37 | 32,39 | 31,73 | 32,34 | -5,63% | - |
| 24.12.2020 | 33,28 | 34,27 | 32,45 | 34,27 | 2,91% | - |
| 23.12.2020 | 33,85 | 34,22 | 33,18 | 33,30 | -1,87% | - |
| 22.12.2020 | 33,31 | 33,98 | 32,92 | 33,93 | 3,18% | - |
| 21.12.2020 | 33,13 | 33,49 | 32,65 | 32,89 | -1,84% | - |
| 18.12.2020 | 31,86 | 33,57 | 31,74 | 33,50 | 6,06% | - |
| 17.12.2020 | 32,06 | 32,51 | 31,59 | 31,59 | 2,13% | - |
| 16.12.2020 | 31,27 | 31,44 | 30,79 | 30,93 | -2,68% | - |
| 15.12.2020 | 31,87 | 31,95 | 31,10 | 31,78 | 1,05% | - |
| 14.12.2020 | 31,68 | 31,68 | 30,86 | 31,45 | 0,35% | - |
| 11.12.2020 | 31,11 | 33,58 | 31,11 | 31,34 | 1,24% | - |
| 10.12.2020 | 31,00 | 31,44 | 30,39 | 30,95 | 5,20% | - |
| 09.12.2020 | 30,65 | 30,70 | 29,13 | 29,42 | 0,72% | - |
| 08.12.2020 | 28,92 | 30,21 | 28,82 | 29,21 | 1,23% | - |
| 07.12.2020 | 28,61 | 28,91 | 28,02 | 28,86 | 2,29% | - |
| 04.12.2020 | 28,87 | 29,44 | 28,21 | 28,21 | 2,30% | - |
| 03.12.2020 | 27,97 | 28,45 | 7,03 | 27,58 | -2,79% | - |
| 02.12.2020 | 28,23 | 28,95 | 28,10 | 28,37 | 5,04% | - |
| 01.12.2020 | 27,81 | 27,81 | 27,01 | 27,01 | 0,71% | - |
| 30.11.2020 | 27,50 | 28,08 | 26,82 | 26,82 | -4,54% | - |
| 27.11.2020 | 28,09 | 28,47 | 27,95 | 28,09 | 3,77% | - |
| 25.11.2020 | 27,19 | 27,66 | 26,96 | 27,07 | -3,82% | - |
| 24.11.2020 | 29,89 | 29,99 | 27,96 | 28,15 | -1,11% | - |
| 23.11.2020 | 28,50 | 28,50 | 28,46 | 28,46 | -0,09% | - |
| 20.11.2020 | 28,46 | 28,79 | 28,18 | 28,49 | 1,44% | - |
| 19.11.2020 | 27,57 | 28,09 | 0,00 | 28,08 | 4,50% | - |
| 18.11.2020 | 26,63 | 27,45 | 26,57 | 26,87 | -0,35% | - |
| 17.11.2020 | 26,60 | 27,08 | 26,53 | 26,97 | 1,32% | - |
| 16.11.2020 | 26,68 | 26,89 | 26,41 | 26,62 | 0,95% | - |
| 13.11.2020 | 26,37 | 26,40 | 25,93 | 26,37 | 2,93% | - |
| 12.11.2020 | 25,74 | 26,04 | 25,47 | 25,62 | -0,12% | - |
| 11.11.2020 | 25,65 | 25,66 | 25,63 | 25,65 | 3,18% | - |
| 10.11.2020 | 25,67 | 25,67 | 0,00 | 24,86 | -5,13% | - |
| 09.11.2020 | 26,65 | 27,29 | 26,20 | 26,20 | 0,79% | - |
| 06.11.2020 | 24,94 | 26,04 | 24,94 | 26,00 | 2,32% | - |
| 05.11.2020 | 25,74 | 25,91 | 25,19 | 25,41 | 1,30% | - |
| 04.11.2020 | 25,38 | 25,75 | 24,99 | 25,08 | 1,15% | - |
| 03.11.2020 | 24,43 | 24,94 | 24,31 | 24,80 | 6,53% | - |
| 02.11.2020 | 24,38 | 24,47 | 23,27 | 23,28 | -4,00% | - |
| 30.10.2020 | 25,02 | 25,12 | 24,03 | 24,25 | -4,75% | - |
| 29.10.2020 | 25,06 | 25,50 | 25,01 | 25,46 | 3,92% | - |
| 28.10.2020 | 23,95 | 24,78 | 0,00 | 24,50 | -1,88% | - |
| 27.10.2020 | 24,97 | 24,97 | 24,97 | 24,97 | 2,88% | - |
| 26.10.2020 | 25,04 | 25,05 | 24,03 | 24,27 | -4,19% | - |
| 23.10.2020 | 0,00 | 25,65 | 0,00 | 25,33 | 1,06% | - |
| 22.10.2020 | 24,92 | 25,24 | 0,00 | 25,06 | 1,56% | - |
| 21.10.2020 | 24,16 | 24,68 | 23,90 | 24,68 | 3,22% | - |
| 20.10.2020 | 24,71 | 24,71 | 23,84 | 23,91 | -1,52% | - |
| 19.10.2020 | 24,90 | 24,98 | 24,22 | 24,28 | -0,86% | - |
| 16.10.2020 | 24,54 | 24,78 | 24,39 | 24,49 | 0,33% | - |
| 15.10.2020 | 24,09 | 24,53 | 23,67 | 24,41 | -0,47% | - |
| 14.10.2020 | 23,86 | 24,65 | 23,86 | 24,52 | 2,96% | - |
| 13.10.2020 | 0,00 | 24,02 | 0,00 | 23,82 | 1,82% | - |
| 12.10.2020 | 22,89 | 23,63 | 22,79 | 23,39 | 1,41% | - |
| 09.10.2020 | 23,09 | 23,39 | 22,89 | 23,07 | 1,36% | - |
| 08.10.2020 | 22,75 | 23,10 | 22,50 | 22,76 | 6,33% | - |
| 07.10.2020 | 21,56 | 21,87 | 21,34 | 21,40 | -0,30% | - |
| 06.10.2020 | 22,13 | 22,53 | 21,36 | 21,47 | -2,59% | - |
| 05.10.2020 | 22,15 | 22,29 | 21,87 | 22,04 | -1,03% | - |