61,570$
0,75%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 61,90 | 61,93 | 60,27 | 61,60 | 0,85% | 82.717,00 |
01.05.2024 | 61,25 | 62,92 | 60,11 | 61,08 | 0,63% | 1.890.479,00 |
30.04.2024 | 62,23 | 62,80 | 60,64 | 60,70 | -2,52% | 1.381.707,00 |
29.04.2024 | 61,66 | 62,99 | 61,14 | 62,27 | 0,99% | 2.184.616,00 |
26.04.2024 | 61,90 | 62,24 | 61,31 | 61,66 | 1,26% | 1.164.365,00 |
25.04.2024 | 59,29 | 61,21 | 58,91 | 60,89 | 0,00% | 1.014.791,00 |
24.04.2024 | 61,57 | 62,09 | 60,60 | 60,89 | -0,29% | 945.192,00 |
23.04.2024 | 60,34 | 62,24 | 60,18 | 61,07 | 2,02% | 2.679.162,00 |
22.04.2024 | 59,00 | 60,65 | 58,46 | 59,86 | 1,89% | 2.203.679,00 |
19.04.2024 | 59,07 | 59,70 | 58,10 | 58,75 | -1,31% | 2.628.847,00 |
18.04.2024 | 60,66 | 60,90 | 59,26 | 59,53 | -1,94% | 1.768.461,00 |
17.04.2024 | 62,68 | 62,98 | 60,36 | 60,71 | -2,69% | 1.821.867,00 |
16.04.2024 | 60,83 | 62,52 | 60,82 | 62,39 | 2,23% | 1.578.463,00 |
15.04.2024 | 63,43 | 64,05 | 61,03 | 61,03 | -3,46% | 1.638.305,00 |
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% | 4.536.532,00 |
10.04.2024 | 63,46 | 65,67 | 63,40 | 65,58 | 1,67% | 1.505.200,00 |
09.04.2024 | 65,72 | 65,95 | 63,91 | 64,50 | -2,08% | 1.808.000,00 |
08.04.2024 | 65,98 | 66,40 | 64,52 | 65,87 | -0,17% | 1.496.959,00 |
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% | 2.903.210,00 |
03.04.2024 | 61,36 | 63,71 | 61,17 | 63,23 | 3,44% | 1.752.991,00 |
02.04.2024 | 61,28 | 61,50 | 59,00 | 61,13 | -1,91% | 1.929.608,00 |
01.04.2024 | 61,85 | 62,55 | 61,59 | 62,32 | 0,97% | 1.448.152,00 |
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% | 2.211.188,00 |
26.03.2024 | 63,77 | 64,40 | 63,10 | 63,72 | 0,16% | 1.560.310,00 |
25.03.2024 | 64,01 | 66,37 | 63,56 | 63,62 | -1,29% | 3.290.455,00 |
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% | 3.253.309,00 |
20.03.2024 | 62,78 | 63,04 | 61,44 | 62,77 | 0,82% | 2.476.779,00 |
19.03.2024 | 63,84 | 64,00 | 61,14 | 62,26 | -3,86% | 2.563.210,00 |
18.03.2024 | 63,19 | 65,00 | 62,53 | 64,76 | 2,57% | 2.601.613,00 |
15.03.2024 | 64,00 | 64,38 | 62,91 | 63,14 | -1,10% | 3.657.809,00 |
14.03.2024 | 64,51 | 64,99 | 62,65 | 63,84 | -1,36% | 1.904.783,00 |
13.03.2024 | 63,70 | 65,53 | 63,22 | 64,72 | 1,43% | 1.415.852,00 |
12.03.2024 | 64,02 | 64,23 | 63,00 | 63,81 | 0,71% | 1.477.013,00 |
11.03.2024 | 65,09 | 65,16 | 62,96 | 63,36 | -3,78% | 2.602.519,00 |
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% | 6.297.546,00 |
06.03.2024 | 64,71 | 65,41 | 63,12 | 64,50 | 1,67% | 1.815.962,00 |
05.03.2024 | 64,26 | 64,79 | 62,42 | 63,44 | -3,01% | 2.447.385,00 |
04.03.2024 | 64,55 | 66,28 | 64,24 | 65,41 | 1,57% | 2.840.528,00 |
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% | 7.185.780,00 |
28.02.2024 | 57,93 | 59,19 | 57,26 | 59,04 | 1,39% | 4.012.194,00 |
27.02.2024 | 59,07 | 59,69 | 58,14 | 58,23 | -1,17% | 2.496.292,00 |
26.02.2024 | 59,10 | 59,79 | 58,30 | 58,92 | 0,27% | 2.085.943,00 |
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% | 2.828.625,00 |
21.02.2024 | 55,08 | 55,50 | 53,75 | 54,43 | -3,13% | 2.616.265,00 |
20.02.2024 | 57,63 | 57,80 | 55,94 | 56,19 | -3,69% | 2.180.850,00 |
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% | 2.043.835,00 |
14.02.2024 | 56,44 | 57,77 | 56,13 | 57,74 | 4,02% | 1.918.094,00 |
13.02.2024 | 54,26 | 56,26 | 53,30 | 55,51 | -1,75% | 4.265.082,00 |
12.02.2024 | 58,14 | 58,15 | 56,47 | 56,50 | -2,84% | 2.329.876,00 |
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% | 2.159.220,00 |
07.02.2024 | 57,26 | 58,20 | 57,00 | 57,52 | 1,73% | 1.268.069,00 |
06.02.2024 | 57,91 | 58,16 | 56,21 | 56,54 | -1,41% | 1.870.410,00 |
05.02.2024 | 58,15 | 58,95 | 56,86 | 57,35 | -0,88% | 1.793.515,00 |
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% | 2.308.106,00 |
31.01.2024 | 56,03 | 56,80 | 55,47 | 56,21 | -0,48% | 1.676.743,00 |
30.01.2024 | 56,98 | 57,25 | 55,90 | 56,48 | -0,79% | 1.748.505,00 |
29.01.2024 | 55,25 | 56,93 | 55,19 | 56,93 | 3,38% | 2.910.718,00 |
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% | 3.710.115,00 |
24.01.2024 | 56,68 | 57,53 | 56,02 | 56,56 | 0,64% | 1.800.474,00 |
23.01.2024 | 55,99 | 56,21 | 54,90 | 56,20 | 0,36% | 2.208.237,00 |
22.01.2024 | 55,28 | 56,24 | 54,55 | 56,00 | 2,02% | 2.921.235,00 |
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% | 3.345.591,00 |
17.01.2024 | 52,39 | 52,87 | 50,68 | 52,79 | 4,78% | 4.821.348,00 |
16.01.2024 | 50,00 | 50,69 | 49,81 | 50,38 | 0,14% | 2.131.767,00 |
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% | 1.363.625,00 |
10.01.2024 | 47,50 | 48,91 | 47,39 | 48,76 | 3,74% | 2.361.214,00 |
09.01.2024 | 46,31 | 49,00 | 46,31 | 47,00 | 0,13% | 5.043.364,00 |
08.01.2024 | 46,00 | 46,98 | 46,00 | 46,94 | 2,35% | 1.656.157,00 |
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% | 2.450.208,00 |
03.01.2024 | 45,77 | 46,24 | 44,85 | 44,90 | -2,05% | 1.958.167,00 |
02.01.2024 | 46,82 | 46,83 | 45,21 | 45,84 | -3,88% | 2.128.945,00 |
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% | 1.049.161,00 |
27.12.2023 | 47,19 | 47,47 | 46,91 | 47,20 | -0,06% | 697.135,00 |
26.12.2023 | 47,33 | 47,40 | 47,00 | 47,23 | -0,02% | 896.493,00 |
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% | 992.596,00 |
20.12.2023 | 46,70 | 47,19 | 46,27 | 46,28 | -1,55% | 1.284.981,00 |
19.12.2023 | 47,07 | 47,31 | 46,77 | 47,01 | -0,04% | 1.083.597,00 |
18.12.2023 | 46,06 | 47,40 | 45,84 | 47,03 | 1,53% | 2.250.351,00 |
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% | 1.845.634,00 |
13.12.2023 | 45,90 | 46,76 | 45,67 | 46,59 | 1,39% | 2.522.708,00 |
12.12.2023 | 46,10 | 46,68 | 45,92 | 45,95 | -0,76% | 1.691.860,00 |
11.12.2023 | 46,00 | 46,43 | 45,73 | 46,30 | 0,61% | 1.860.934,00 |
08.12.2023 | 44,77 | 46,07 | 44,77 | 46,02 | 2,33% | 2.007.485,00 |