43,135€
-1,70%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,73 | 44,32 | 42,93 | 43,27 | -0,77% | - |
| 08.05.2025 | 42,49 | 44,03 | 42,20 | 43,61 | 3,52% | - |
| 07.05.2025 | 42,20 | 42,35 | 40,98 | 42,12 | 0,75% | - |
| 06.05.2025 | 41,86 | 42,63 | 41,05 | 41,81 | -0,58% | - |
| 05.05.2025 | 41,86 | 42,66 | 41,28 | 42,06 | -0,61% | - |
| 02.05.2025 | 40,93 | 42,67 | 40,71 | 42,32 | 5,79% | - |
| 30.04.2025 | 40,03 | 40,26 | 38,44 | 40,00 | -0,10% | - |
| 29.04.2025 | 39,88 | 40,42 | 39,37 | 40,04 | 0,77% | - |
| 28.04.2025 | 40,10 | 40,63 | 39,07 | 39,74 | -1,24% | - |
| 25.04.2025 | 39,83 | 40,36 | 39,24 | 40,24 | 1,51% | 100,00 |
| 24.04.2025 | 37,49 | 39,91 | 37,14 | 39,64 | 5,10% | - |
| 23.04.2025 | 37,32 | 38,57 | 36,75 | 37,71 | 6,67% | - |
| 22.04.2025 | 34,72 | 35,72 | 34,72 | 35,35 | -3,74% | 50,00 |
| 17.04.2025 | 36,72 | 37,21 | 35,69 | 36,73 | 1,31% | - |
| 16.04.2025 | 36,38 | 37,27 | 35,26 | 36,25 | -2,57% | 86,00 |
| 15.04.2025 | 36,23 | 37,45 | 36,12 | 37,21 | 2,42% | - |
| 14.04.2025 | 36,53 | 37,98 | 35,78 | 36,33 | 0,32% | - |
| 11.04.2025 | 37,68 | 37,88 | 35,44 | 36,21 | -3,15% | - |
| 10.04.2025 | 41,08 | 41,27 | 36,19 | 37,39 | -8,50% | - |
| 09.04.2025 | 33,95 | 41,72 | 33,63 | 40,87 | 15,75% | 150,00 |
| 08.04.2025 | 35,94 | 37,54 | 34,49 | 35,31 | 0,10% | 127,00 |
| 07.04.2025 | 32,05 | 36,61 | 31,54 | 35,27 | 3,77% | 740,00 |
| 04.04.2025 | 36,75 | 36,82 | 32,80 | 33,99 | -8,23% | - |
| 03.04.2025 | 39,11 | 40,58 | 36,76 | 37,04 | -12,70% | 185,00 |
| 02.04.2025 | 41,96 | 42,83 | 41,07 | 42,43 | 0,80% | - |
| 01.04.2025 | 40,79 | 42,26 | 40,69 | 42,09 | 2,85% | - |
| 31.03.2025 | 42,41 | 42,43 | 40,45 | 40,92 | -3,44% | - |
| 28.03.2025 | 44,84 | 45,12 | 42,27 | 42,38 | -6,12% | 300,00 |
| 27.03.2025 | 47,14 | 47,24 | 44,86 | 45,14 | -4,09% | - |
| 26.03.2025 | 49,08 | 49,24 | 46,59 | 47,07 | -4,20% | 111,00 |
| 25.03.2025 | 48,95 | 49,25 | 48,35 | 49,13 | -0,23% | 20,00 |
| 24.03.2025 | 47,65 | 49,45 | 47,60 | 49,25 | 6,06% | 21,00 |
| 21.03.2025 | 46,88 | 47,44 | 45,60 | 46,44 | -2,62% | - |
| 20.03.2025 | 47,49 | 47,93 | 46,76 | 47,69 | 3,41% | - |
| 19.03.2025 | 45,46 | 48,24 | 45,43 | 46,11 | 0,74% | - |
| 18.03.2025 | 46,29 | 46,40 | 44,91 | 45,77 | -1,34% | - |
| 17.03.2025 | 46,51 | 47,04 | 45,77 | 46,40 | -1,01% | 20,00 |
| 14.03.2025 | 45,03 | 47,67 | 44,74 | 46,87 | 6,00% | - |
| 13.03.2025 | 44,27 | 44,93 | 43,34 | 44,22 | -1,88% | 680,00 |
| 12.03.2025 | 44,71 | 46,23 | 44,07 | 45,06 | 1,53% | - |
| 11.03.2025 | 44,07 | 45,44 | 43,40 | 44,39 | 1,28% | - |
| 10.03.2025 | 45,18 | 45,30 | 43,03 | 43,83 | -3,42% | 40,00 |
| 07.03.2025 | 45,23 | 45,70 | 42,93 | 45,38 | 0,01% | - |
| 06.03.2025 | 48,33 | 48,34 | 44,85 | 45,37 | -6,20% | - |
| 05.03.2025 | 49,19 | 49,49 | 46,48 | 48,37 | 2,33% | - |
| 04.03.2025 | 47,34 | 48,09 | 45,22 | 47,27 | 0,17% | 202,00 |
| 03.03.2025 | 50,57 | 51,26 | 46,93 | 47,19 | -6,71% | 139,00 |
| 28.02.2025 | 51,39 | 52,44 | 48,98 | 50,58 | -1,06% | 20,00 |
| 27.02.2025 | 54,50 | 55,00 | 50,72 | 51,12 | -14,12% | 783,00 |
| 26.02.2025 | 58,59 | 61,05 | 58,48 | 59,53 | 2,06% | 110,00 |
| 25.02.2025 | 60,99 | 61,28 | 57,59 | 58,33 | -4,42% | 180,00 |
| 24.02.2025 | 62,39 | 63,03 | 59,62 | 61,02 | -1,90% | - |
| 21.02.2025 | 64,67 | 66,06 | 61,81 | 62,20 | -3,71% | 170,00 |
| 20.02.2025 | 64,94 | 65,18 | 63,10 | 64,60 | -0,82% | 240,00 |
| 19.02.2025 | 65,83 | 66,21 | 64,89 | 65,13 | -1,25% | 375,00 |
| 18.02.2025 | 64,72 | 66,05 | 64,52 | 65,96 | 1,89% | - |
| 17.02.2025 | 64,73 | 64,98 | 64,66 | 64,73 | 0,19% | - |
| 14.02.2025 | 64,70 | 65,00 | 63,13 | 64,61 | 0,12% | - |
| 13.02.2025 | 64,64 | 65,42 | 63,91 | 64,54 | -0,29% | - |
| 12.02.2025 | 65,11 | 65,39 | 63,09 | 64,73 | -0,42% | 200,00 |
| 11.02.2025 | 68,67 | 68,88 | 64,71 | 65,00 | -5,59% | 76,00 |
| 10.02.2025 | 67,09 | 69,15 | 66,99 | 68,85 | 2,93% | 200,00 |
| 07.02.2025 | 67,14 | 68,13 | 66,27 | 66,89 | -0,37% | 250,00 |
| 06.02.2025 | 67,55 | 68,71 | 66,57 | 67,14 | -0,13% | 270,00 |
| 05.02.2025 | 65,46 | 67,90 | 64,98 | 67,23 | 2,16% | - |
| 04.02.2025 | 65,31 | 65,83 | 64,03 | 65,81 | 1,41% | - |
| 03.02.2025 | 64,70 | 65,73 | 63,22 | 64,89 | -0,71% | 892,00 |
| 31.01.2025 | 65,94 | 67,54 | 65,23 | 65,36 | -0,54% | - |
| 30.01.2025 | 65,70 | 66,86 | 65,28 | 65,71 | 1,12% | - |
| 29.01.2025 | 64,00 | 65,55 | 63,95 | 64,99 | 1,46% | - |
| 28.01.2025 | 62,48 | 64,83 | 60,82 | 64,05 | 2,86% | - |
| 27.01.2025 | 68,15 | 68,15 | 59,52 | 62,27 | -9,43% | 235,00 |
| 24.01.2025 | 69,17 | 70,09 | 68,34 | 68,76 | -1,00% | 690,00 |
| 23.01.2025 | 70,00 | 70,00 | 68,27 | 69,45 | 0,01% | 1.580,00 |
| 22.01.2025 | 67,65 | 70,70 | 67,58 | 69,45 | 3,25% | 557,00 |
| 21.01.2025 | 64,16 | 67,34 | 64,08 | 67,26 | 5,06% | 60,00 |
| 20.01.2025 | 64,37 | 64,38 | 63,93 | 64,02 | -0,81% | 648,00 |
| 17.01.2025 | 63,70 | 65,22 | 63,11 | 64,54 | 1,66% | - |
| 16.01.2025 | 62,98 | 65,39 | 62,81 | 63,49 | 0,99% | - |
| 15.01.2025 | 61,50 | 63,60 | 61,47 | 62,86 | 2,39% | - |
| 14.01.2025 | 61,17 | 62,42 | 60,78 | 61,39 | 0,22% | - |
| 13.01.2025 | 63,22 | 63,22 | 59,50 | 61,26 | -3,09% | 200,00 |
| 10.01.2025 | 61,98 | 63,39 | 60,95 | 63,21 | 2,08% | 300,00 |
| 09.01.2025 | 62,25 | 62,30 | 61,92 | 61,92 | -0,60% | 400,00 |
| 08.01.2025 | 60,95 | 62,38 | 60,52 | 62,29 | 2,33% | - |
| 07.01.2025 | 62,03 | 62,78 | 60,66 | 60,87 | -2,00% | 100,00 |
| 06.01.2025 | 62,28 | 63,59 | 61,83 | 62,12 | -0,38% | - |
| 03.01.2025 | 60,96 | 62,43 | 60,70 | 62,35 | 2,41% | 116,00 |
| 02.01.2025 | 59,42 | 61,62 | 59,16 | 60,89 | 0,85% | - |
| 30.12.2024 | 60,81 | 60,98 | 60,36 | 60,37 | -1,14% | 50,00 |
| 27.12.2024 | 62,77 | 62,81 | 60,62 | 61,07 | -0,42% | - |
| 23.12.2024 | 62,62 | 62,89 | 60,91 | 61,32 | -0,73% | 133,00 |
| 20.12.2024 | 60,13 | 62,38 | 58,76 | 61,77 | 2,74% | 54,00 |
| 19.12.2024 | 59,66 | 61,14 | 58,83 | 60,12 | -0,42% | 75,00 |
| 18.12.2024 | 62,71 | 63,26 | 60,35 | 60,38 | -3,73% | - |
| 17.12.2024 | 62,83 | 64,33 | 61,79 | 62,72 | -1,07% | 28,00 |
| 16.12.2024 | 60,67 | 63,75 | 60,58 | 63,40 | 4,46% | 60,00 |
| 13.12.2024 | 59,89 | 61,17 | 59,23 | 60,69 | 1,57% | 700,00 |
| 12.12.2024 | 58,75 | 59,81 | 58,28 | 59,75 | 1,09% | 76,00 |
| 11.12.2024 | 57,52 | 59,89 | 57,31 | 59,11 | 3,23% | 240,00 |