61,950€
1,99%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 60,72 | 62,45 | 60,46 | 61,93 | 1,96% | 100,00 |
| 07.05.2024 | 60,08 | 60,82 | 59,88 | 60,74 | 1,10% | 90,00 |
| 06.05.2024 | 57,60 | 60,08 | 57,60 | 60,08 | 3,98% | 260,00 |
| 03.05.2024 | 57,98 | 58,24 | 57,78 | 57,78 | 0,00% | - |
| 02.05.2024 | 56,60 | 57,78 | 56,60 | 57,78 | 1,83% | 100,00 |
| 30.04.2024 | 57,84 | 58,08 | 56,74 | 56,74 | -1,97% | - |
| 29.04.2024 | 57,42 | 58,20 | 57,28 | 57,88 | 0,52% | 170,00 |
| 26.04.2024 | 57,74 | 57,96 | 56,62 | 57,58 | 1,73% | 300,00 |
| 25.04.2024 | 54,66 | 56,86 | 54,64 | 56,60 | -0,74% | - |
| 24.04.2024 | 57,26 | 57,26 | 56,70 | 57,02 | 0,14% | - |
| 23.04.2024 | 55,76 | 57,06 | 55,74 | 56,94 | 1,75% | 25,00 |
| 22.04.2024 | 54,66 | 56,78 | 54,66 | 55,96 | 1,63% | - |
| 19.04.2024 | 55,02 | 55,84 | 54,78 | 55,06 | -1,11% | 430,00 |
| 18.04.2024 | 56,94 | 56,94 | 55,66 | 55,68 | -2,08% | 25,00 |
| 17.04.2024 | 58,22 | 58,42 | 56,86 | 56,86 | -3,10% | 200,00 |
| 16.04.2024 | 57,06 | 58,68 | 56,70 | 58,68 | 2,23% | 285,00 |
| 15.04.2024 | 59,30 | 59,70 | 57,40 | 57,40 | -3,33% | 65,00 |
| 12.04.2024 | 60,36 | 60,36 | 59,04 | 59,38 | -0,54% | 59,00 |
| 11.04.2024 | 60,68 | 61,30 | 59,70 | 59,70 | -1,94% | 145,00 |
| 10.04.2024 | 59,10 | 60,88 | 59,10 | 60,88 | 2,63% | - |
| 09.04.2024 | 60,34 | 60,34 | 59,08 | 59,32 | -2,24% | - |
| 08.04.2024 | 60,54 | 60,68 | 60,24 | 60,68 | 0,03% | 240,00 |
| 05.04.2024 | 58,72 | 60,90 | 58,72 | 60,66 | 3,23% | 250,00 |
| 04.04.2024 | 58,16 | 60,52 | 58,16 | 58,76 | 0,89% | 31,00 |
| 03.04.2024 | 56,18 | 58,50 | 56,18 | 58,24 | 2,90% | 123,00 |
| 02.04.2024 | 57,70 | 57,70 | 55,88 | 56,60 | -0,81% | 145,00 |
| 28.03.2024 | 57,20 | 57,66 | 56,98 | 57,06 | 0,14% | 100,00 |
| 27.03.2024 | 58,46 | 59,24 | 56,40 | 56,98 | -2,53% | 50,00 |
| 26.03.2024 | 58,80 | 59,24 | 58,46 | 58,46 | -0,27% | - |
| 25.03.2024 | 59,30 | 60,52 | 58,62 | 58,62 | -1,48% | 295,00 |
| 22.03.2024 | 57,74 | 59,50 | 57,68 | 59,50 | 3,80% | 20,00 |
| 21.03.2024 | 57,52 | 57,96 | 56,86 | 57,32 | 0,17% | 130,00 |
| 20.03.2024 | 57,06 | 57,48 | 56,72 | 57,22 | 0,18% | 15,00 |
| 19.03.2024 | 59,22 | 59,22 | 56,80 | 57,12 | -3,81% | 32,00 |
| 18.03.2024 | 58,46 | 59,38 | 57,74 | 59,38 | 3,05% | 690,00 |
| 15.03.2024 | 58,24 | 58,84 | 57,62 | 57,62 | -1,30% | 70,00 |
| 14.03.2024 | 59,06 | 59,06 | 57,94 | 58,38 | -0,88% | 20,00 |
| 13.03.2024 | 58,68 | 59,24 | 57,92 | 58,90 | 1,27% | 22,00 |
| 12.03.2024 | 58,28 | 58,62 | 58,12 | 58,16 | 0,21% | 105,00 |
| 11.03.2024 | 59,80 | 60,18 | 57,86 | 58,04 | -3,52% | 1.038,00 |
| 08.03.2024 | 59,14 | 60,68 | 59,14 | 60,16 | 1,14% | 553,00 |
| 07.03.2024 | 58,50 | 59,48 | 58,34 | 59,48 | 0,75% | 125,00 |
| 06.03.2024 | 58,22 | 59,28 | 58,22 | 59,04 | 1,37% | 40,00 |
| 05.03.2024 | 59,72 | 59,72 | 57,46 | 58,24 | -3,51% | - |
| 04.03.2024 | 60,06 | 60,88 | 59,68 | 60,36 | 1,48% | 407,00 |
| 01.03.2024 | 59,64 | 60,08 | 58,94 | 59,48 | 2,06% | 372,00 |
| 29.02.2024 | 56,34 | 58,80 | 56,34 | 58,28 | 7,13% | 500,00 |
| 28.02.2024 | 53,52 | 54,40 | 53,52 | 54,40 | 1,68% | 50,00 |
| 27.02.2024 | 53,84 | 54,80 | 53,50 | 53,50 | -1,29% | 175,00 |
| 26.02.2024 | 55,40 | 55,40 | 54,00 | 54,20 | -0,11% | 360,00 |
| 23.02.2024 | 53,54 | 54,88 | 53,54 | 54,26 | 0,86% | 100,00 |
| 22.02.2024 | 52,82 | 54,26 | 52,82 | 53,80 | 6,96% | 90,00 |
| 21.02.2024 | 51,48 | 51,48 | 50,00 | 50,30 | -2,75% | 140,00 |
| 20.02.2024 | 53,78 | 53,78 | 51,72 | 51,72 | -3,44% | 88,00 |
| 19.02.2024 | 54,32 | 54,48 | 53,52 | 53,56 | -1,14% | 202,00 |
| 16.02.2024 | 55,42 | 55,42 | 54,18 | 54,18 | -1,20% | 20,00 |
| 15.02.2024 | 53,62 | 54,84 | 53,10 | 54,84 | 2,28% | 406,00 |
| 14.02.2024 | 51,60 | 53,62 | 51,60 | 53,62 | 3,75% | - |
| 13.02.2024 | 52,50 | 52,50 | 50,68 | 51,68 | -1,86% | 330,00 |
| 12.02.2024 | 54,70 | 54,70 | 52,66 | 52,66 | -2,19% | 1.127,00 |
| 09.02.2024 | 54,08 | 54,36 | 53,84 | 53,84 | -0,66% | - |
| 08.02.2024 | 52,62 | 54,48 | 52,62 | 54,20 | 1,84% | 36,00 |
| 07.02.2024 | 52,42 | 53,56 | 52,42 | 53,22 | 1,53% | 270,00 |
| 06.02.2024 | 53,20 | 53,94 | 52,34 | 52,42 | -1,61% | 387,00 |
| 05.02.2024 | 53,84 | 54,26 | 52,96 | 53,28 | -0,52% | 663,00 |
| 02.02.2024 | 52,68 | 53,78 | 52,58 | 53,56 | 2,10% | 253,00 |
| 01.02.2024 | 52,48 | 53,16 | 51,88 | 52,46 | 1,04% | 320,00 |
| 31.01.2024 | 52,00 | 52,00 | 51,12 | 51,92 | -0,19% | 97,00 |
| 30.01.2024 | 52,94 | 52,94 | 51,64 | 52,02 | -0,69% | 1.918,00 |
| 29.01.2024 | 51,42 | 52,38 | 50,78 | 52,38 | 3,23% | 821,00 |
| 26.01.2024 | 49,97 | 51,08 | 49,97 | 50,74 | 0,00% | 484,00 |
| 25.01.2024 | 51,88 | 52,54 | 50,64 | 50,74 | -2,27% | 227,00 |
| 24.01.2024 | 51,76 | 52,66 | 51,72 | 51,92 | 0,39% | 338,00 |
| 23.01.2024 | 51,10 | 51,78 | 50,92 | 51,72 | 0,58% | 222,00 |
| 22.01.2024 | 50,14 | 51,42 | 50,14 | 51,42 | 1,90% | 80,00 |
| 19.01.2024 | 49,15 | 50,56 | 49,14 | 50,46 | 2,58% | 1.100,00 |
| 18.01.2024 | 48,16 | 49,40 | 48,16 | 49,19 | 1,74% | 274,00 |
| 17.01.2024 | 45,64 | 48,35 | 45,64 | 48,35 | 4,20% | 252,00 |
| 16.01.2024 | 45,52 | 46,48 | 45,52 | 46,40 | 1,62% | - |
| 15.01.2024 | 45,75 | 46,01 | 45,48 | 45,66 | -0,39% | 100,00 |
| 12.01.2024 | 44,45 | 45,84 | 44,40 | 45,84 | 2,46% | - |
| 11.01.2024 | 44,33 | 44,74 | 44,17 | 44,74 | 0,88% | - |
| 10.01.2024 | 42,71 | 44,35 | 42,70 | 44,35 | 3,14% | - |
| 09.01.2024 | 42,54 | 44,07 | 42,54 | 43,00 | 0,61% | 100,00 |
| 08.01.2024 | 41,59 | 42,74 | 41,59 | 42,74 | 2,00% | - |
| 05.01.2024 | 40,81 | 41,90 | 40,81 | 41,90 | 2,10% | - |
| 04.01.2024 | 40,92 | 41,49 | 40,80 | 41,04 | -0,10% | 379,00 |
| 03.01.2024 | 41,56 | 41,98 | 41,08 | 41,08 | -1,84% | 125,00 |
| 02.01.2024 | 42,97 | 42,97 | 41,47 | 41,85 | -3,48% | 12,00 |
| 29.12.2023 | 42,83 | 43,36 | 42,83 | 43,36 | 0,72% | 33,00 |
| 28.12.2023 | 42,31 | 43,05 | 42,31 | 43,05 | 1,37% | - |
| 27.12.2023 | 42,58 | 42,58 | 42,33 | 42,47 | -0,89% | 50,00 |
| 22.12.2023 | 42,00 | 42,99 | 41,60 | 42,85 | 1,04% | 657,00 |
| 21.12.2023 | 42,26 | 42,55 | 42,26 | 42,41 | 0,14% | - |
| 20.12.2023 | 42,68 | 42,99 | 42,35 | 42,35 | -0,96% | - |
| 19.12.2023 | 42,74 | 42,93 | 42,74 | 42,76 | -0,81% | - |
| 18.12.2023 | 42,24 | 43,11 | 41,61 | 43,11 | 1,51% | 45,00 |
| 15.12.2023 | 42,10 | 42,82 | 42,10 | 42,47 | 0,59% | - |
| 14.12.2023 | 42,77 | 42,77 | 41,44 | 42,22 | -1,45% | 210,00 |
| 13.12.2023 | 42,40 | 42,95 | 42,40 | 42,84 | 0,71% | 210,00 |