59,160$
-0,69%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 58,37 | 59,49 | 58,10 | 59,26 | -0,52% | 2.427.903,00 |
| 29.07.2026 | 59,43 | 60,47 | 58,84 | 59,57 | 0,90% | 2.714.479,00 |
| 28.07.2026 | 57,50 | 59,68 | 56,86 | 59,04 | 3,85% | 3.036.674,00 |
| 27.07.2026 | 56,45 | 57,58 | 55,61 | 56,85 | 3,29% | 2.451.282,00 |
| 24.07.2026 | 53,49 | 55,26 | 53,25 | 55,04 | 4,58% | 3.055.450,00 |
| 23.07.2026 | 54,20 | 54,20 | 52,31 | 52,63 | -1,37% | 2.451.049,00 |
| 22.07.2026 | 53,73 | 54,36 | 52,69 | 53,36 | -1,53% | 2.483.733,00 |
| 21.07.2026 | 55,38 | 55,52 | 53,57 | 54,19 | -1,67% | 2.247.451,00 |
| 20.07.2026 | 54,59 | 55,49 | 53,91 | 55,11 | 0,05% | 2.502.629,00 |
| 17.07.2026 | 55,32 | 56,29 | 54,43 | 55,08 | -1,38% | 2.006.268,00 |
| 16.07.2026 | 54,93 | 56,51 | 53,88 | 55,85 | 2,31% | 3.393.214,00 |
| 15.07.2026 | 55,60 | 56,28 | 53,88 | 54,59 | -1,59% | 1.876.766,00 |
| 14.07.2026 | 52,92 | 56,45 | 52,68 | 55,47 | 0,45% | 2.056.448,00 |
| 13.07.2026 | 55,39 | 55,66 | 54,33 | 55,22 | 0,78% | 1.940.357,00 |
| 10.07.2026 | 57,09 | 58,65 | 54,57 | 54,79 | -1,33% | 6.403.876,00 |
| 09.07.2026 | 52,81 | 55,80 | 52,42 | 55,53 | 2,97% | 3.302.301,00 |
| 08.07.2026 | 52,80 | 53,98 | 52,64 | 53,93 | 0,32% | 4.412.464,00 |
| 07.07.2026 | 53,27 | 55,60 | 52,90 | 53,76 | 2,56% | 5.249.827,00 |
| 06.07.2026 | 50,65 | 53,16 | 50,45 | 52,42 | 2,22% | 4.567.426,00 |
| 02.07.2026 | 51,27 | 51,86 | 50,59 | 51,28 | 0,16% | 3.312.623,00 |
| 01.07.2026 | 51,92 | 52,39 | 51,04 | 51,20 | 0,47% | 4.476.428,00 |
| 30.06.2026 | 50,85 | 51,33 | 50,35 | 50,96 | -0,20% | 4.911.902,00 |
| 29.06.2026 | 50,08 | 52,04 | 50,08 | 51,06 | 2,70% | 5.081.542,00 |
| 26.06.2026 | 46,99 | 50,00 | 46,97 | 49,72 | 5,92% | 7.524.572,00 |
| 25.06.2026 | 46,88 | 47,65 | 45,86 | 46,94 | -1,18% | 2.805.055,00 |
| 24.06.2026 | 47,68 | 49,08 | 47,37 | 47,50 | -0,81% | 2.865.758,00 |
| 23.06.2026 | 46,92 | 48,46 | 46,86 | 47,89 | 2,75% | 3.302.676,00 |
| 22.06.2026 | 45,85 | 46,94 | 45,17 | 46,61 | -0,62% | 4.283.149,00 |
| 18.06.2026 | 45,73 | 47,04 | 44,84 | 46,90 | 0,93% | 5.988.770,00 |
| 17.06.2026 | 47,75 | 48,34 | 46,38 | 46,47 | -3,83% | 4.190.562,00 |
| 16.06.2026 | 49,25 | 49,62 | 47,27 | 48,32 | -2,19% | 3.672.155,00 |
| 15.06.2026 | 49,23 | 50,14 | 48,88 | 49,40 | 0,18% | 2.251.347,00 |
| 12.06.2026 | 49,13 | 49,51 | 47,59 | 49,31 | 0,20% | 2.193.036,00 |
| 11.06.2026 | 49,30 | 49,30 | 47,78 | 49,21 | -0,91% | 2.596.786,00 |
| 10.06.2026 | 49,50 | 50,51 | 49,20 | 49,66 | -2,13% | 3.719.167,00 |
| 09.06.2026 | 51,07 | 52,27 | 49,18 | 50,74 | -2,14% | 4.509.659,00 |
| 08.06.2026 | 53,38 | 53,50 | 51,76 | 51,85 | -3,34% | 3.349.882,00 |
| 05.06.2026 | 54,99 | 55,39 | 52,90 | 53,64 | -2,42% | 3.783.048,00 |
| 04.06.2026 | 53,24 | 55,98 | 52,64 | 54,97 | 3,64% | 4.695.596,00 |
| 03.06.2026 | 54,67 | 54,82 | 52,33 | 53,04 | -4,42% | 4.122.373,00 |
| 02.06.2026 | 54,10 | 55,54 | 53,50 | 55,49 | -0,68% | 4.964.792,00 |
| 01.06.2026 | 53,88 | 56,02 | 53,50 | 55,87 | 7,30% | 5.686.786,00 |
| 29.05.2026 | 49,13 | 53,18 | 49,13 | 52,07 | 6,68% | 7.314.123,00 |
| 28.05.2026 | 46,01 | 49,99 | 46,00 | 48,81 | 4,81% | 9.104.584,00 |
| 27.05.2026 | 45,56 | 47,21 | 44,85 | 46,57 | 0,04% | 6.708.840,00 |
| 26.05.2026 | 46,97 | 47,00 | 45,63 | 46,55 | -1,21% | 4.369.223,00 |
| 22.05.2026 | 45,46 | 47,15 | 45,31 | 47,12 | 5,44% | 5.829.565,00 |
| 21.05.2026 | 44,30 | 45,64 | 44,15 | 44,69 | -0,76% | 5.402.447,00 |
| 20.05.2026 | 46,80 | 46,99 | 44,50 | 45,03 | -6,71% | 5.695.687,00 |
| 19.05.2026 | 48,47 | 49,32 | 47,85 | 48,27 | 1,73% | 5.575.827,00 |
| 18.05.2026 | 45,95 | 48,01 | 45,76 | 47,45 | 2,40% | 4.642.984,00 |
| 15.05.2026 | 45,98 | 46,41 | 44,93 | 46,34 | 1,76% | 2.266.526,00 |
| 14.05.2026 | 44,50 | 45,71 | 43,60 | 45,54 | 2,34% | 3.018.408,00 |
| 13.05.2026 | 44,12 | 44,88 | 43,69 | 44,50 | 0,23% | 3.260.964,00 |
| 12.05.2026 | 45,51 | 45,78 | 44,15 | 44,40 | -1,68% | 3.093.110,00 |
| 11.05.2026 | 45,74 | 46,26 | 44,71 | 45,16 | -1,83% | 3.339.208,00 |
| 08.05.2026 | 45,41 | 46,02 | 44,12 | 46,00 | 0,15% | 3.323.611,00 |
| 07.05.2026 | 44,28 | 46,19 | 44,20 | 45,93 | 6,49% | 4.049.419,00 |
| 06.05.2026 | 43,08 | 43,65 | 42,35 | 43,13 | -0,69% | 2.211.006,00 |
| 05.05.2026 | 43,73 | 44,34 | 43,25 | 43,43 | -0,69% | 3.418.840,00 |
| 04.05.2026 | 42,60 | 44,39 | 42,41 | 43,73 | 2,65% | 4.235.804,00 |
| 01.05.2026 | 42,27 | 43,14 | 41,40 | 42,60 | 4,18% | 2.531.000,00 |
| 30.04.2026 | 41,38 | 41,87 | 40,66 | 40,89 | -2,64% | 3.086.274,00 |
| 29.04.2026 | 41,24 | 42,22 | 40,94 | 42,00 | 1,69% | 2.596.642,00 |
| 28.04.2026 | 41,43 | 42,41 | 41,14 | 41,30 | 1,32% | 3.737.571,00 |
| 27.04.2026 | 40,53 | 41,13 | 39,58 | 40,76 | 0,49% | 2.618.170,00 |
| 24.04.2026 | 39,36 | 40,65 | 39,04 | 40,56 | 3,60% | 3.651.471,00 |
| 23.04.2026 | 39,96 | 40,28 | 38,18 | 39,15 | -5,57% | 2.517.909,00 |
| 22.04.2026 | 41,31 | 41,51 | 40,71 | 41,46 | 0,95% | 2.056.639,00 |
| 21.04.2026 | 40,63 | 41,74 | 40,45 | 41,07 | 1,18% | 2.625.062,00 |
| 20.04.2026 | 39,77 | 40,80 | 39,61 | 40,59 | 1,35% | 2.241.609,00 |
| 17.04.2026 | 40,24 | 40,80 | 39,86 | 40,05 | 1,29% | 2.401.384,00 |
| 16.04.2026 | 39,14 | 39,70 | 38,54 | 39,54 | 3,35% | 2.647.597,00 |
| 15.04.2026 | 37,55 | 38,95 | 37,20 | 38,26 | 3,88% | 3.336.193,00 |
| 14.04.2026 | 37,71 | 38,25 | 36,64 | 36,83 | -1,26% | 2.912.103,00 |
| 13.04.2026 | 34,44 | 37,51 | 34,40 | 37,30 | 8,40% | 3.864.703,00 |
| 10.04.2026 | 36,30 | 36,59 | 34,01 | 34,41 | -6,85% | 5.372.570,00 |
| 09.04.2026 | 39,08 | 39,33 | 36,56 | 36,94 | -6,27% | 4.047.975,00 |
| 08.04.2026 | 40,40 | 41,16 | 39,13 | 39,41 | -0,23% | 5.716.904,00 |
| 07.04.2026 | 39,35 | 39,95 | 38,73 | 39,50 | -0,05% | 2.994.895,00 |
| 06.04.2026 | 41,16 | 41,25 | 39,07 | 39,52 | -3,84% | 3.767.054,00 |
| 02.04.2026 | 38,21 | 41,17 | 37,84 | 41,10 | 8,04% | 3.288.128,00 |
| 01.04.2026 | 38,18 | 38,65 | 37,05 | 38,04 | 0,08% | 3.196.497,00 |
| 31.03.2026 | 38,31 | 38,85 | 37,43 | 38,01 | 0,21% | 3.458.252,00 |
| 30.03.2026 | 37,66 | 38,71 | 37,66 | 37,93 | 0,85% | 2.325.384,00 |
| 27.03.2026 | 38,83 | 39,15 | 37,20 | 37,61 | -4,66% | 2.742.203,00 |
| 26.03.2026 | 38,56 | 40,47 | 38,56 | 39,45 | 1,18% | 2.244.672,00 |
| 25.03.2026 | 40,15 | 40,65 | 38,80 | 38,99 | -0,81% | 2.750.210,00 |
| 24.03.2026 | 39,98 | 40,39 | 38,77 | 39,31 | -2,67% | 3.713.885,00 |
| 23.03.2026 | 39,39 | 40,57 | 39,30 | 40,39 | 2,30% | 3.339.301,00 |
| 20.03.2026 | 40,68 | 41,00 | 39,34 | 39,48 | -3,78% | 6.003.101,00 |
| 19.03.2026 | 41,26 | 42,25 | 40,10 | 41,03 | -1,06% | 2.998.071,00 |
| 18.03.2026 | 41,20 | 42,02 | 41,12 | 41,47 | -0,55% | 3.210.030,00 |
| 17.03.2026 | 40,34 | 41,95 | 40,25 | 41,70 | 2,79% | 4.807.301,00 |
| 16.03.2026 | 39,29 | 40,80 | 39,23 | 40,57 | 3,26% | 3.327.321,00 |
| 13.03.2026 | 39,13 | 39,37 | 38,38 | 39,29 | 0,41% | 2.469.509,00 |
| 12.03.2026 | 38,24 | 39,46 | 38,24 | 39,13 | 2,33% | 3.770.576,00 |
| 11.03.2026 | 38,98 | 39,61 | 37,87 | 38,24 | -1,01% | 2.918.076,00 |
| 10.03.2026 | 39,57 | 40,00 | 37,50 | 38,63 | -2,77% | 5.694.234,00 |
| 09.03.2026 | 39,83 | 40,36 | 38,58 | 39,73 | -0,25% | 4.529.498,00 |