52,010$
-0,42%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 52,27 | 52,27 | 51,75 | 52,00 | -0,44% | 1.507.307,00 |
| 23.12.2025 | 52,56 | 52,75 | 51,51 | 52,23 | -1,34% | 3.530.010,00 |
| 22.12.2025 | 52,34 | 53,34 | 52,07 | 52,94 | 1,22% | 4.162.274,00 |
| 19.12.2025 | 50,80 | 52,73 | 50,74 | 52,30 | 3,18% | 12.110.488,00 |
| 18.12.2025 | 50,50 | 51,68 | 50,05 | 50,69 | 0,98% | 5.511.120,00 |
| 17.12.2025 | 49,17 | 51,75 | 48,72 | 50,20 | 4,00% | 9.134.530,00 |
| 16.12.2025 | 47,28 | 48,37 | 46,91 | 48,27 | 1,07% | 4.361.438,00 |
| 15.12.2025 | 47,90 | 49,68 | 47,72 | 47,76 | 0,38% | 6.662.689,00 |
| 12.12.2025 | 47,64 | 48,54 | 47,42 | 47,58 | 0,38% | 3.813.885,00 |
| 11.12.2025 | 47,60 | 47,79 | 46,93 | 47,40 | -1,02% | 2.728.662,00 |
| 10.12.2025 | 47,05 | 48,09 | 47,05 | 47,89 | 1,40% | 4.466.947,00 |
| 09.12.2025 | 47,23 | 47,78 | 46,91 | 47,23 | -0,34% | 3.724.015,00 |
| 08.12.2025 | 47,59 | 48,72 | 47,26 | 47,39 | 0,15% | 3.767.418,00 |
| 05.12.2025 | 47,11 | 48,39 | 47,06 | 47,32 | 0,45% | 4.902.944,00 |
| 04.12.2025 | 47,36 | 47,88 | 46,80 | 47,11 | -0,72% | 4.097.260,00 |
| 03.12.2025 | 46,35 | 47,53 | 46,12 | 47,45 | 1,89% | 3.527.517,00 |
| 02.12.2025 | 47,70 | 48,19 | 46,52 | 46,57 | -1,31% | 5.114.869,00 |
| 01.12.2025 | 47,09 | 47,89 | 46,74 | 47,19 | -1,28% | 6.500.744,00 |
| 28.11.2025 | 48,43 | 48,55 | 47,44 | 47,80 | -1,12% | 5.027.833,00 |
| 26.11.2025 | 51,28 | 51,32 | 47,39 | 48,34 | -17,75% | 25.968.500,00 |
| 25.11.2025 | 58,65 | 59,05 | 57,84 | 58,77 | 0,77% | 8.961.024,00 |
| 24.11.2025 | 57,63 | 58,58 | 56,95 | 58,32 | 1,21% | 4.885.425,00 |
| 21.11.2025 | 58,43 | 58,87 | 56,97 | 57,62 | -1,66% | 3.326.161,00 |
| 20.11.2025 | 61,37 | 62,14 | 58,50 | 58,59 | -2,98% | 3.220.725,00 |
| 19.11.2025 | 62,12 | 62,84 | 59,47 | 60,39 | -5,66% | 5.187.458,00 |
| 18.11.2025 | 64,20 | 64,86 | 63,40 | 64,01 | -0,91% | 2.343.730,00 |
| 17.11.2025 | 65,54 | 65,85 | 63,88 | 64,60 | -1,99% | 1.829.845,00 |
| 14.11.2025 | 64,88 | 66,78 | 63,96 | 65,91 | -0,83% | 2.264.068,00 |
| 13.11.2025 | 67,23 | 67,80 | 66,27 | 66,46 | -1,85% | 1.984.892,00 |
| 12.11.2025 | 68,86 | 68,97 | 67,26 | 67,71 | -1,23% | 1.976.835,00 |
| 11.11.2025 | 71,05 | 71,80 | 67,96 | 68,55 | -5,34% | 3.666.972,00 |
| 10.11.2025 | 69,62 | 72,54 | 69,54 | 72,42 | 4,02% | 2.357.693,00 |
| 07.11.2025 | 68,28 | 69,72 | 67,75 | 69,62 | 1,19% | 1.360.412,00 |
| 06.11.2025 | 69,08 | 69,67 | 68,24 | 68,80 | -1,31% | 1.386.253,00 |
| 05.11.2025 | 70,42 | 70,75 | 68,90 | 69,71 | -0,51% | 1.319.573,00 |
| 04.11.2025 | 70,08 | 70,79 | 69,50 | 70,07 | -1,53% | 1.324.769,00 |
| 03.11.2025 | 71,27 | 72,33 | 71,01 | 71,16 | -0,11% | 1.931.905,00 |
| 31.10.2025 | 69,49 | 71,45 | 69,48 | 71,24 | 3,13% | 2.715.870,00 |
| 30.10.2025 | 68,01 | 70,40 | 67,75 | 69,08 | 1,38% | 1.485.568,00 |
| 29.10.2025 | 68,05 | 68,70 | 67,23 | 68,14 | -1,35% | 2.097.842,00 |
| 28.10.2025 | 70,00 | 70,06 | 69,01 | 69,07 | -0,69% | 1.184.125,00 |
| 27.10.2025 | 70,80 | 71,00 | 69,29 | 69,55 | -0,67% | 1.395.253,00 |
| 24.10.2025 | 70,42 | 70,82 | 69,92 | 70,02 | 0,42% | 1.419.133,00 |
| 23.10.2025 | 68,60 | 69,81 | 68,16 | 69,73 | 1,35% | 1.288.969,00 |
| 22.10.2025 | 69,10 | 69,47 | 68,21 | 68,80 | -0,42% | 1.569.068,00 |
| 21.10.2025 | 68,06 | 69,35 | 67,80 | 69,09 | 1,23% | 1.459.374,00 |
| 20.10.2025 | 67,84 | 68,37 | 67,45 | 68,25 | 0,87% | 1.482.912,00 |
| 17.10.2025 | 66,52 | 67,80 | 65,84 | 67,66 | 1,38% | 1.608.756,00 |
| 16.10.2025 | 68,24 | 68,48 | 66,62 | 66,74 | -1,71% | 2.574.834,00 |
| 15.10.2025 | 68,25 | 68,65 | 67,38 | 67,90 | -0,06% | 2.338.873,00 |
| 14.10.2025 | 67,71 | 68,83 | 67,50 | 67,94 | -1,39% | 2.191.771,00 |
| 13.10.2025 | 69,23 | 69,70 | 68,44 | 68,90 | 0,82% | 2.420.929,00 |
| 10.10.2025 | 68,80 | 69,60 | 67,89 | 68,34 | -0,63% | 3.311.632,00 |
| 09.10.2025 | 69,91 | 69,91 | 67,42 | 68,77 | -3,35% | 4.754.554,00 |
| 08.10.2025 | 70,32 | 71,88 | 69,54 | 71,15 | 1,73% | 4.654.330,00 |
| 07.10.2025 | 74,12 | 74,21 | 69,68 | 69,94 | -5,94% | 4.916.214,00 |
| 06.10.2025 | 77,23 | 77,90 | 74,28 | 74,36 | -2,40% | 2.674.288,00 |
| 03.10.2025 | 77,05 | 77,21 | 75,28 | 76,19 | -0,95% | 177.824,00 |
| 02.10.2025 | 76,45 | 77,22 | 75,67 | 76,92 | 1,84% | 3.081.473,00 |
| 01.10.2025 | 73,80 | 76,06 | 73,76 | 75,53 | 1,53% | 3.320.921,00 |
| 30.09.2025 | 76,83 | 76,97 | 73,46 | 74,39 | -3,28% | 3.825.413,00 |
| 29.09.2025 | 77,52 | 78,45 | 76,87 | 76,91 | -0,31% | 2.435.509,00 |
| 26.09.2025 | 76,54 | 77,60 | 76,23 | 77,15 | 0,90% | 2.240.805,00 |
| 25.09.2025 | 74,18 | 76,59 | 73,66 | 76,46 | 2,27% | 2.799.693,00 |
| 24.09.2025 | 76,42 | 76,65 | 74,50 | 74,76 | -1,75% | 2.491.405,00 |
| 23.09.2025 | 74,79 | 76,39 | 74,01 | 76,09 | 0,94% | 3.273.023,00 |
| 22.09.2025 | 76,17 | 76,34 | 73,52 | 75,38 | -2,22% | 4.783.858,00 |
| 19.09.2025 | 78,13 | 79,56 | 76,83 | 77,09 | -1,37% | 36.193.775,00 |
| 18.09.2025 | 78,40 | 79,76 | 77,77 | 78,16 | 0,64% | 3.927.580,00 |
| 17.09.2025 | 77,06 | 78,90 | 76,90 | 77,66 | -0,05% | 3.380.406,00 |
| 16.09.2025 | 78,10 | 78,86 | 77,17 | 77,70 | -0,65% | 4.804.327,00 |
| 15.09.2025 | 79,23 | 80,47 | 78,14 | 78,21 | -1,29% | 4.296.691,00 |
| 12.09.2025 | 81,50 | 82,42 | 79,15 | 79,23 | -2,33% | 4.849.337,00 |
| 11.09.2025 | 77,85 | 81,38 | 77,72 | 81,12 | 5,15% | 5.669.460,00 |
| 10.09.2025 | 76,20 | 77,36 | 76,01 | 77,15 | 1,85% | 4.802.454,00 |
| 09.09.2025 | 74,97 | 75,93 | 74,23 | 75,75 | 1,03% | 4.050.525,00 |
| 08.09.2025 | 72,29 | 76,08 | 72,29 | 74,98 | 7,24% | 9.011.896,00 |
| 05.09.2025 | 69,43 | 70,60 | 69,01 | 69,92 | 1,82% | 2.859.222,00 |
| 04.09.2025 | 67,87 | 68,71 | 66,99 | 68,67 | 1,13% | 3.081.833,00 |
| 03.09.2025 | 67,25 | 68,29 | 66,41 | 67,90 | 1,16% | 2.975.378,00 |
| 02.09.2025 | 65,90 | 67,31 | 65,38 | 67,12 | -0,13% | 3.971.738,00 |
| 29.08.2025 | 65,95 | 67,73 | 65,95 | 67,21 | 1,74% | 4.668.633,00 |
| 28.08.2025 | 63,87 | 66,70 | 62,16 | 66,06 | -5,09% | 10.856.109,00 |
| 27.08.2025 | 69,54 | 70,48 | 69,03 | 69,60 | 2,20% | 6.949.795,00 |
| 26.08.2025 | 68,02 | 69,07 | 67,93 | 68,10 | 0,18% | 3.295.546,00 |
| 25.08.2025 | 68,55 | 68,95 | 67,95 | 67,98 | -1,18% | 2.249.385,00 |
| 22.08.2025 | 68,06 | 69,00 | 67,30 | 68,79 | 1,25% | 2.798.601,00 |
| 21.08.2025 | 69,13 | 69,23 | 67,54 | 67,94 | -2,43% | 2.751.315,00 |
| 20.08.2025 | 68,39 | 69,91 | 67,85 | 69,63 | 2,53% | 4.272.097,00 |
| 19.08.2025 | 69,57 | 69,72 | 67,77 | 67,91 | -2,23% | 1.988.627,00 |
| 18.08.2025 | 69,08 | 69,53 | 68,75 | 69,46 | 1,14% | 1.789.649,00 |
| 15.08.2025 | 68,68 | 69,63 | 68,52 | 68,68 | 0,10% | 2.340.915,00 |
| 14.08.2025 | 69,94 | 69,94 | 68,11 | 68,61 | -2,25% | 1.845.724,00 |
| 13.08.2025 | 70,16 | 70,40 | 68,95 | 70,19 | 1,21% | 2.239.566,00 |
| 12.08.2025 | 69,49 | 69,60 | 68,39 | 69,35 | 0,80% | 2.811.448,00 |
| 11.08.2025 | 70,93 | 72,01 | 68,66 | 68,80 | -3,91% | 3.381.156,00 |
| 08.08.2025 | 72,58 | 72,85 | 71,44 | 71,60 | -1,35% | 1.976.200,00 |
| 07.08.2025 | 76,00 | 76,20 | 70,74 | 72,58 | -4,12% | 3.227.441,00 |
| 06.08.2025 | 74,02 | 75,76 | 73,33 | 75,70 | 3,27% | 1.792.090,00 |
| 05.08.2025 | 74,78 | 75,50 | 73,29 | 73,30 | -0,62% | 2.516.565,00 |