67,590€
-0,37%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 67,35 | 67,77 | 67,33 | 67,61 | -0,34% | - |
| 04.06.2025 | 67,36 | 68,24 | 67,30 | 67,84 | -0,50% | 891,00 |
| 03.06.2025 | 67,34 | 68,84 | 67,10 | 68,18 | 1,61% | 434,00 |
| 02.06.2025 | 66,90 | 67,48 | 66,08 | 67,10 | 1,88% | 562,00 |
| 30.05.2025 | 67,26 | 67,26 | 65,82 | 65,86 | 0,15% | 499,00 |
| 29.05.2025 | 70,92 | 71,82 | 64,20 | 65,76 | -6,83% | 2.144,00 |
| 28.05.2025 | 69,32 | 70,58 | 69,32 | 70,58 | 1,18% | 685,00 |
| 27.05.2025 | 70,82 | 70,82 | 69,34 | 69,76 | -2,05% | 512,00 |
| 26.05.2025 | 70,42 | 71,92 | 70,42 | 71,22 | 0,94% | 597,00 |
| 23.05.2025 | 71,08 | 71,08 | 68,08 | 70,56 | -0,95% | 683,00 |
| 22.05.2025 | 71,24 | 71,54 | 70,66 | 71,24 | 0,23% | 946,00 |
| 21.05.2025 | 71,74 | 72,18 | 70,76 | 71,08 | -1,25% | 885,00 |
| 20.05.2025 | 72,78 | 72,98 | 71,88 | 71,98 | -3,10% | 802,00 |
| 19.05.2025 | 73,18 | 74,28 | 71,08 | 74,28 | 0,84% | 769,00 |
| 16.05.2025 | 71,76 | 74,02 | 71,76 | 73,66 | 2,02% | 618,00 |
| 15.05.2025 | 73,14 | 73,14 | 71,82 | 72,20 | -1,10% | 82,00 |
| 14.05.2025 | 74,44 | 74,44 | 72,84 | 73,00 | -0,60% | 406,00 |
| 13.05.2025 | 68,30 | 73,78 | 68,30 | 73,44 | 6,78% | 391,00 |
| 12.05.2025 | 68,98 | 71,42 | 67,50 | 68,78 | 2,96% | 1.615,00 |
| 09.05.2025 | 66,68 | 66,80 | 65,86 | 66,80 | 0,72% | 666,00 |
| 08.05.2025 | 66,18 | 66,50 | 65,38 | 66,32 | 1,13% | 523,00 |
| 07.05.2025 | 64,18 | 65,58 | 63,78 | 65,58 | 2,21% | 460,00 |
| 06.05.2025 | 63,32 | 64,16 | 62,90 | 64,16 | 0,06% | 405,00 |
| 05.05.2025 | 63,86 | 64,30 | 63,40 | 64,12 | 0,44% | 217,00 |
| 02.05.2025 | 62,56 | 63,86 | 61,82 | 63,84 | 6,90% | 873,00 |
| 30.04.2025 | 59,32 | 60,28 | 58,70 | 59,72 | -0,30% | 606,00 |
| 29.04.2025 | 60,04 | 60,12 | 59,52 | 59,90 | 0,60% | 433,00 |
| 28.04.2025 | 58,96 | 59,54 | 58,46 | 59,54 | 1,74% | 994,00 |
| 25.04.2025 | 59,00 | 59,08 | 58,08 | 58,52 | 0,69% | 672,00 |
| 24.04.2025 | 54,94 | 58,62 | 54,48 | 58,12 | 6,29% | 908,00 |
| 23.04.2025 | 54,16 | 54,78 | 54,14 | 54,68 | 4,99% | 562,00 |
| 22.04.2025 | 51,26 | 52,10 | 51,08 | 52,08 | -3,98% | 1.221,00 |
| 17.04.2025 | 54,90 | 55,32 | 54,24 | 54,24 | 0,07% | 250,00 |
| 16.04.2025 | 53,94 | 54,20 | 53,94 | 54,20 | -1,88% | 197,00 |
| 15.04.2025 | 53,50 | 55,24 | 53,48 | 55,24 | 3,64% | 375,00 |
| 14.04.2025 | 52,76 | 54,16 | 52,76 | 53,30 | 0,41% | 286,00 |
| 11.04.2025 | 55,10 | 55,10 | 53,08 | 53,08 | -3,84% | 707,00 |
| 10.04.2025 | 59,08 | 59,08 | 54,26 | 55,20 | -6,88% | 963,00 |
| 09.04.2025 | 52,44 | 60,00 | 52,36 | 59,28 | 6,08% | 897,00 |
| 08.04.2025 | 55,10 | 56,16 | 54,40 | 55,88 | 4,29% | 1.051,00 |
| 07.04.2025 | 52,20 | 54,56 | 49,00 | 53,58 | -0,78% | 3.222,00 |
| 04.04.2025 | 57,68 | 58,64 | 52,50 | 54,00 | -8,78% | 2.852,00 |
| 03.04.2025 | 62,50 | 62,50 | 58,22 | 59,20 | -9,65% | 1.019,00 |
| 02.04.2025 | 64,96 | 65,56 | 63,78 | 65,52 | 3,25% | 830,00 |
| 01.04.2025 | 64,84 | 64,84 | 63,46 | 63,46 | -0,50% | 368,00 |
| 31.03.2025 | 64,64 | 65,12 | 62,66 | 63,78 | -1,94% | 1.696,00 |
| 28.03.2025 | 65,98 | 65,98 | 65,04 | 65,04 | -1,78% | 2.116,00 |
| 27.03.2025 | 67,50 | 67,50 | 66,22 | 66,22 | -3,72% | 731,00 |
| 26.03.2025 | 69,34 | 69,34 | 68,78 | 68,78 | -1,23% | 190,00 |
| 25.03.2025 | 69,00 | 70,00 | 69,00 | 69,64 | 0,81% | 126,00 |
| 24.03.2025 | 68,54 | 69,40 | 68,02 | 69,08 | 2,40% | 1.282,00 |
| 21.03.2025 | 66,52 | 67,46 | 65,06 | 67,46 | -0,50% | 805,00 |
| 20.03.2025 | 66,96 | 68,28 | 66,96 | 67,80 | 0,89% | 92,00 |
| 19.03.2025 | 64,10 | 67,20 | 64,10 | 67,20 | 5,23% | 1.337,00 |
| 18.03.2025 | 64,62 | 65,40 | 63,64 | 63,86 | -0,22% | 1.622,00 |
| 17.03.2025 | 63,80 | 64,00 | 63,32 | 64,00 | 0,03% | 115,00 |
| 14.03.2025 | 62,16 | 63,98 | 62,12 | 63,98 | 4,41% | 618,00 |
| 13.03.2025 | 62,06 | 62,56 | 61,28 | 61,28 | -1,98% | 695,00 |
| 12.03.2025 | 61,46 | 63,54 | 60,90 | 62,52 | 2,69% | 1.458,00 |
| 11.03.2025 | 59,02 | 61,24 | 58,76 | 60,88 | 2,80% | 1.111,00 |
| 10.03.2025 | 64,06 | 64,54 | 58,76 | 59,22 | -9,89% | 6.125,00 |
| 07.03.2025 | 66,54 | 67,06 | 63,02 | 65,72 | -0,06% | 454,00 |
| 06.03.2025 | 70,32 | 70,32 | 65,74 | 65,76 | -7,25% | 933,00 |
| 05.03.2025 | 70,92 | 72,28 | 69,14 | 70,90 | -4,19% | 3.837,00 |
| 04.03.2025 | 73,28 | 74,00 | 70,62 | 74,00 | -2,19% | 1.212,00 |
| 03.03.2025 | 74,50 | 75,74 | 73,58 | 75,66 | 2,97% | 510,00 |
| 28.02.2025 | 73,12 | 74,08 | 72,44 | 73,48 | -1,13% | 3.701,00 |
| 27.02.2025 | 75,12 | 77,12 | 71,80 | 74,32 | 12,00% | 6.000,00 |
| 26.02.2025 | 63,90 | 66,36 | 63,90 | 66,36 | 3,78% | 454,00 |
| 25.02.2025 | 64,92 | 65,18 | 62,98 | 63,94 | -1,78% | 868,00 |
| 24.02.2025 | 66,36 | 67,48 | 64,34 | 65,10 | -2,02% | 634,00 |
| 21.02.2025 | 68,68 | 68,70 | 66,44 | 66,44 | -3,23% | 354,00 |
| 20.02.2025 | 67,04 | 68,66 | 67,04 | 68,66 | -1,29% | 764,00 |
| 19.02.2025 | 68,80 | 69,80 | 67,74 | 69,56 | 0,40% | 587,00 |
| 18.02.2025 | 67,30 | 69,28 | 67,30 | 69,28 | 3,37% | 416,00 |
| 17.02.2025 | 67,08 | 67,92 | 67,00 | 67,02 | 0,51% | 294,00 |
| 14.02.2025 | 67,84 | 67,84 | 66,02 | 66,68 | -1,01% | 1.050,00 |
| 13.02.2025 | 68,04 | 68,04 | 67,12 | 67,36 | -0,59% | 401,00 |
| 12.02.2025 | 69,52 | 69,72 | 67,76 | 67,76 | -2,25% | 1.125,00 |
| 11.02.2025 | 69,58 | 69,60 | 69,00 | 69,32 | -0,89% | 341,00 |
| 10.02.2025 | 68,40 | 69,94 | 68,38 | 69,94 | 3,55% | 375,00 |
| 07.02.2025 | 67,82 | 69,30 | 67,54 | 67,54 | -0,68% | 832,00 |
| 06.02.2025 | 69,50 | 69,58 | 68,00 | 68,00 | -1,45% | 1.140,00 |
| 05.02.2025 | 65,48 | 69,00 | 65,48 | 69,00 | 1,29% | 1.349,00 |
| 04.02.2025 | 67,14 | 68,26 | 66,00 | 68,12 | 1,73% | 403,00 |
| 03.02.2025 | 64,74 | 66,96 | 64,74 | 66,96 | 0,69% | 1.373,00 |
| 31.01.2025 | 65,60 | 66,66 | 65,60 | 66,50 | 2,69% | 440,00 |
| 30.01.2025 | 65,08 | 65,98 | 64,76 | 64,76 | -0,06% | 766,00 |
| 29.01.2025 | 65,98 | 66,26 | 64,38 | 64,80 | -0,55% | 305,00 |
| 28.01.2025 | 61,04 | 65,42 | 61,04 | 65,16 | 9,70% | 1.291,00 |
| 27.01.2025 | 60,40 | 60,98 | 58,66 | 59,40 | -4,22% | 1.910,00 |
| 24.01.2025 | 61,76 | 62,64 | 61,52 | 62,02 | -0,29% | 819,00 |
| 23.01.2025 | 63,96 | 63,96 | 62,20 | 62,20 | -1,92% | 879,00 |
| 22.01.2025 | 63,00 | 64,66 | 63,00 | 63,42 | 1,31% | 498,00 |
| 21.01.2025 | 61,76 | 62,60 | 61,74 | 62,60 | -1,57% | 1.090,00 |
| 20.01.2025 | 63,54 | 63,62 | 62,76 | 63,60 | -1,12% | 126,00 |
| 17.01.2025 | 65,34 | 65,56 | 63,72 | 64,32 | -1,05% | 760,00 |
| 16.01.2025 | 64,08 | 65,18 | 63,92 | 65,00 | 2,07% | 718,00 |
| 15.01.2025 | 61,12 | 63,86 | 61,12 | 63,68 | 4,84% | 235,00 |
| 14.01.2025 | 61,78 | 61,84 | 60,74 | 60,74 | 0,03% | 386,00 |