59,527$
-1,95%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 61,04 | 61,04 | 59,48 | 59,53 | -1,95% | - |
| 17.04.2024 | 62,68 | 62,98 | 60,36 | 60,71 | -2,69% | 1.825.965,00 |
| 16.04.2024 | 60,83 | 62,52 | 60,82 | 62,39 | 2,23% | 1.735.510,00 |
| 15.04.2024 | 63,43 | 64,05 | 61,03 | 61,03 | -3,46% | 1.817.878,00 |
| 12.04.2024 | 63,75 | 64,54 | 62,82 | 63,22 | -1,61% | 2.027.953,00 |
| 11.04.2024 | 65,74 | 66,98 | 63,90 | 64,26 | -2,02% | 4.744.740,00 |
| 10.04.2024 | 63,46 | 65,67 | 63,40 | 65,58 | 1,67% | 1.674.797,00 |
| 09.04.2024 | 65,72 | 65,95 | 63,91 | 64,50 | -2,08% | 1.963.139,00 |
| 08.04.2024 | 65,98 | 66,40 | 64,52 | 65,87 | -0,17% | 1.669.574,00 |
| 05.04.2024 | 63,99 | 66,26 | 63,62 | 65,98 | 3,48% | 2.462.984,00 |
| 04.04.2024 | 64,00 | 66,51 | 63,62 | 63,76 | 0,84% | 2.965.761,00 |
| 03.04.2024 | 61,36 | 63,71 | 61,17 | 63,23 | 3,44% | 2.096.695,00 |
| 02.04.2024 | 61,28 | 61,50 | 59,00 | 61,13 | -1,91% | 2.689.704,00 |
| 01.04.2024 | 61,85 | 62,55 | 61,59 | 62,32 | 0,97% | 2.023.106,00 |
| 28.03.2024 | 62,20 | 62,98 | 61,26 | 61,72 | -0,34% | 2.322.122,00 |
| 27.03.2024 | 64,09 | 64,70 | 61,04 | 61,93 | -2,81% | 2.216.406,00 |
| 26.03.2024 | 63,77 | 64,40 | 63,10 | 63,72 | 0,16% | 1.562.730,00 |
| 25.03.2024 | 64,01 | 66,37 | 63,56 | 63,62 | -1,29% | 3.294.281,00 |
| 22.03.2024 | 62,52 | 64,47 | 61,98 | 64,45 | 3,15% | 2.853.704,00 |
| 21.03.2024 | 63,36 | 63,50 | 61,71 | 62,48 | -0,46% | 3.437.884,00 |
| 20.03.2024 | 62,78 | 63,04 | 61,44 | 62,77 | 0,82% | 2.477.763,00 |
| 19.03.2024 | 63,84 | 64,00 | 61,14 | 62,26 | -3,89% | 2.612.953,00 |
| 18.03.2024 | 63,19 | 65,00 | 62,53 | 64,78 | 2,60% | 2.854.106,00 |
| 15.03.2024 | 64,00 | 64,38 | 62,91 | 63,14 | -1,08% | 3.657.809,00 |
| 14.03.2024 | 64,51 | 64,99 | 62,65 | 63,83 | -1,41% | 2.568.224,00 |
| 13.03.2024 | 63,70 | 65,53 | 63,22 | 64,74 | 1,46% | 1.588.017,00 |
| 12.03.2024 | 64,02 | 64,23 | 63,00 | 63,81 | 0,71% | 1.584.483,00 |
| 11.03.2024 | 65,09 | 65,16 | 62,96 | 63,36 | -3,78% | 2.608.129,00 |
| 08.03.2024 | 65,40 | 66,99 | 64,94 | 65,85 | 0,92% | 3.195.284,00 |
| 07.03.2024 | 65,00 | 65,64 | 63,74 | 65,25 | 1,16% | 6.798.303,00 |
| 06.03.2024 | 64,71 | 65,41 | 63,12 | 64,50 | 1,67% | 2.524.860,00 |
| 05.03.2024 | 64,26 | 64,79 | 62,42 | 63,44 | -3,01% | 2.818.385,00 |
| 04.03.2024 | 64,55 | 66,28 | 64,24 | 65,41 | 1,57% | 3.245.304,00 |
| 01.03.2024 | 63,40 | 65,83 | 63,34 | 64,40 | 1,90% | 5.584.451,00 |
| 29.02.2024 | 62,09 | 63,79 | 60,38 | 63,20 | 7,05% | 8.160.536,00 |
| 28.02.2024 | 57,93 | 59,19 | 57,26 | 59,04 | 1,39% | 4.295.933,00 |
| 27.02.2024 | 59,07 | 59,69 | 58,14 | 58,23 | -1,17% | 2.895.002,00 |
| 26.02.2024 | 59,10 | 59,79 | 58,30 | 58,92 | 0,27% | 2.144.519,00 |
| 23.02.2024 | 58,53 | 59,87 | 58,29 | 58,76 | 0,72% | 1.843.198,00 |
| 22.02.2024 | 57,21 | 58,99 | 57,13 | 58,34 | 7,18% | 3.039.007,00 |
| 21.02.2024 | 55,08 | 55,50 | 53,75 | 54,43 | -3,13% | 2.729.916,00 |
| 20.02.2024 | 57,63 | 57,80 | 55,94 | 56,19 | -3,69% | 2.494.374,00 |
| 16.02.2024 | 59,17 | 59,87 | 58,34 | 58,34 | -1,32% | 1.624.534,00 |
| 15.02.2024 | 58,04 | 59,25 | 57,27 | 59,12 | 2,39% | 2.835.951,00 |
| 14.02.2024 | 56,44 | 57,77 | 56,13 | 57,74 | 4,02% | 2.935.081,00 |
| 13.02.2024 | 54,26 | 56,26 | 53,30 | 55,51 | -1,75% | 4.146.153,00 |
| 12.02.2024 | 58,14 | 58,15 | 56,47 | 56,50 | -2,84% | 3.026.231,00 |
| 09.02.2024 | 58,89 | 59,15 | 58,10 | 58,15 | -0,79% | 2.317.324,00 |
| 08.02.2024 | 57,50 | 58,94 | 57,18 | 58,62 | 1,90% | 2.712.609,00 |
| 07.02.2024 | 57,26 | 58,20 | 57,00 | 57,52 | 1,73% | 1.275.559,00 |
| 06.02.2024 | 57,91 | 58,16 | 56,21 | 56,54 | -1,41% | 1.871.146,00 |
| 05.02.2024 | 58,15 | 58,95 | 56,86 | 57,35 | -0,88% | 2.065.579,00 |
| 02.02.2024 | 57,27 | 58,95 | 57,13 | 57,86 | 1,38% | 3.616.721,00 |
| 01.02.2024 | 56,87 | 57,48 | 56,62 | 57,08 | 1,54% | 2.503.217,00 |
| 31.01.2024 | 56,03 | 56,80 | 55,47 | 56,21 | -0,48% | 1.946.836,00 |
| 30.01.2024 | 56,98 | 57,25 | 55,90 | 56,48 | -0,79% | 1.935.955,00 |
| 29.01.2024 | 55,25 | 56,93 | 55,19 | 56,93 | 3,38% | 3.132.060,00 |
| 26.01.2024 | 54,79 | 55,54 | 54,58 | 55,07 | 0,20% | 2.454.327,00 |
| 25.01.2024 | 57,10 | 57,39 | 54,65 | 54,96 | -2,83% | 3.721.595,00 |
| 24.01.2024 | 56,68 | 57,53 | 56,02 | 56,56 | 0,64% | 1.965.234,00 |
| 23.01.2024 | 55,99 | 56,21 | 54,90 | 56,20 | 0,36% | 2.209.874,00 |
| 22.01.2024 | 55,28 | 56,24 | 54,55 | 56,00 | 2,02% | 2.930.937,00 |
| 19.01.2024 | 54,00 | 55,32 | 53,61 | 54,89 | 2,56% | 3.277.377,00 |
| 18.01.2024 | 53,17 | 53,94 | 52,51 | 53,52 | 1,38% | 3.358.823,00 |
| 17.01.2024 | 52,39 | 52,87 | 50,68 | 52,79 | 4,78% | 4.845.987,00 |
| 16.01.2024 | 50,00 | 50,69 | 49,81 | 50,38 | 0,14% | 2.140.661,00 |
| 12.01.2024 | 49,11 | 50,68 | 49,11 | 50,31 | 2,44% | 2.033.920,00 |
| 11.01.2024 | 49,00 | 49,31 | 48,21 | 49,11 | 0,72% | 1.363.778,00 |
| 10.01.2024 | 47,50 | 48,91 | 47,39 | 48,76 | 3,74% | 2.647.502,00 |
| 09.01.2024 | 46,31 | 49,00 | 46,31 | 47,00 | 0,13% | 5.044.989,00 |
| 08.01.2024 | 46,00 | 46,98 | 46,00 | 46,94 | 2,35% | 2.064.397,00 |
| 05.01.2024 | 44,64 | 46,01 | 44,50 | 45,86 | 2,05% | 2.258.989,00 |
| 04.01.2024 | 45,02 | 45,55 | 44,87 | 44,94 | 0,09% | 3.406.289,00 |
| 03.01.2024 | 45,77 | 46,24 | 44,85 | 44,90 | -2,05% | 2.359.897,00 |
| 02.01.2024 | 46,82 | 46,83 | 45,21 | 45,84 | -3,88% | 2.939.702,00 |
| 29.12.2023 | 47,46 | 47,83 | 47,29 | 47,69 | 0,10% | 1.302.880,00 |
| 28.12.2023 | 47,10 | 47,71 | 46,97 | 47,64 | 0,93% | 1.052.934,00 |
| 27.12.2023 | 47,19 | 47,47 | 46,91 | 47,20 | -0,06% | 771.839,00 |
| 26.12.2023 | 47,33 | 47,40 | 47,00 | 47,23 | -0,02% | 897.830,00 |
| 22.12.2023 | 46,76 | 47,48 | 46,69 | 47,24 | 1,31% | 2.424.760,00 |
| 21.12.2023 | 46,90 | 47,08 | 46,39 | 46,63 | 0,76% | 1.015.036,00 |
| 20.12.2023 | 46,70 | 47,19 | 46,27 | 46,28 | -1,55% | 1.546.170,00 |
| 19.12.2023 | 47,07 | 47,31 | 46,77 | 47,01 | -0,04% | 1.232.411,00 |
| 18.12.2023 | 46,06 | 47,40 | 45,84 | 47,03 | 1,53% | 2.255.031,00 |
| 15.12.2023 | 46,43 | 46,94 | 46,10 | 46,32 | -0,34% | 4.389.308,00 |
| 14.12.2023 | 46,89 | 46,89 | 45,55 | 46,48 | -0,24% | 2.131.944,00 |
| 13.12.2023 | 45,90 | 46,76 | 45,67 | 46,59 | 1,39% | 2.719.395,00 |
| 12.12.2023 | 46,10 | 46,68 | 45,92 | 45,95 | -0,76% | 1.713.490,00 |
| 11.12.2023 | 46,00 | 46,43 | 45,73 | 46,30 | 0,61% | 2.161.799,00 |
| 08.12.2023 | 44,77 | 46,07 | 44,77 | 46,02 | 2,33% | 2.007.485,00 |
| 07.12.2023 | 44,62 | 45,04 | 44,30 | 44,97 | 0,49% | 2.004.976,00 |
| 06.12.2023 | 45,00 | 45,34 | 44,52 | 44,75 | 0,02% | 1.459.225,00 |
| 05.12.2023 | 44,00 | 45,18 | 44,00 | 44,74 | 0,56% | 1.853.749,00 |
| 04.12.2023 | 44,35 | 44,61 | 43,63 | 44,49 | -0,65% | 2.157.577,00 |
| 01.12.2023 | 43,19 | 44,97 | 43,10 | 44,78 | 3,99% | 2.984.147,00 |
| 30.11.2023 | 44,50 | 45,40 | 42,22 | 43,06 | 3,61% | 6.750.667,00 |
| 29.11.2023 | 41,32 | 41,74 | 41,06 | 41,56 | 2,59% | 2.690.649,00 |
| 28.11.2023 | 40,65 | 41,04 | 40,44 | 40,51 | -0,78% | 1.787.120,00 |
| 27.11.2023 | 40,83 | 41,27 | 40,33 | 40,83 | -1,16% | 1.870.418,00 |
| 24.11.2023 | 40,68 | 41,31 | 40,66 | 41,31 | 1,60% | 891.600,00 |