65,850€
1,76%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 65,70 | 66,86 | 65,28 | 66,01 | 1,57% | - |
| 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 |
| 10.12.2024 | 60,42 | 60,95 | 57,04 | 57,26 | -5,36% | 35,00 |
| 09.12.2024 | 61,61 | 62,09 | 59,33 | 60,50 | -1,57% | 120,00 |
| 06.12.2024 | 59,33 | 62,50 | 59,33 | 61,46 | 3,98% | 243,00 |
| 05.12.2024 | 62,15 | 62,90 | 59,09 | 59,11 | -4,85% | 1.656,00 |
| 04.12.2024 | 61,39 | 64,41 | 57,65 | 62,12 | 21,96% | 2.067,00 |
| 03.12.2024 | 50,71 | 51,10 | 49,95 | 50,94 | 0,76% | - |
| 02.12.2024 | 50,71 | 51,57 | 50,03 | 50,55 | 0,44% | - |
| 29.11.2024 | 50,19 | 50,94 | 49,95 | 50,33 | 0,05% | - |
| 28.11.2024 | 50,22 | 50,35 | 50,16 | 50,31 | 0,40% | - |
| 27.11.2024 | 52,14 | 52,15 | 48,68 | 50,11 | -3,84% | - |
| 26.11.2024 | 51,19 | 52,34 | 50,91 | 52,11 | 1,77% | 180,00 |
| 25.11.2024 | 49,74 | 51,20 | 49,63 | 51,20 | 3,22% | 214,00 |
| 22.11.2024 | 49,36 | 50,95 | 49,28 | 49,61 | 0,80% | - |
| 21.11.2024 | 46,99 | 49,90 | 46,37 | 49,21 | 4,23% | - |
| 20.11.2024 | 47,32 | 47,59 | 46,56 | 47,22 | 0,24% | 172,00 |
| 19.11.2024 | 46,79 | 47,45 | 45,92 | 47,11 | 0,63% | 191,00 |
| 18.11.2024 | 45,68 | 46,86 | 45,46 | 46,81 | 2,21% | 100,00 |
| 15.11.2024 | 46,93 | 47,01 | 45,25 | 45,80 | -3,32% | - |
| 14.11.2024 | 47,20 | 47,82 | 46,48 | 47,37 | 0,29% | 300,00 |
| 13.11.2024 | 47,12 | 50,11 | 42,76 | 47,23 | 0,14% | 72,00 |
| 12.11.2024 | 49,41 | 49,59 | 47,03 | 47,17 | -4,47% | - |
| 11.11.2024 | 49,46 | 50,05 | 49,06 | 49,37 | 0,03% | - |
| 08.11.2024 | 50,02 | 50,14 | 49,10 | 49,36 | -1,09% | - |
| 07.11.2024 | 50,45 | 50,89 | 49,75 | 49,91 | -0,94% | - |
| 06.11.2024 | 48,86 | 50,51 | 48,86 | 50,38 | 7,53% | - |
| 05.11.2024 | 45,80 | 47,11 | 45,68 | 46,85 | 2,52% | - |
| 04.11.2024 | 46,76 | 46,83 | 45,57 | 45,70 | -3,26% | - |
| 01.11.2024 | 46,08 | 47,48 | 45,99 | 47,24 | 2,20% | - |
| 31.10.2024 | 48,96 | 48,97 | 45,87 | 46,23 | -6,10% | 144,00 |
| 30.10.2024 | 50,74 | 50,88 | 48,49 | 49,23 | -2,92% | - |
| 29.10.2024 | 50,01 | 51,36 | 49,82 | 50,71 | 1,83% | - |
| 28.10.2024 | 50,42 | 50,63 | 49,67 | 49,80 | -0,61% | - |
| 25.10.2024 | 49,46 | 50,61 | 49,46 | 50,11 | 1,51% | - |
| 24.10.2024 | 48,45 | 49,51 | 48,45 | 49,36 | 1,59% | - |
| 23.10.2024 | 48,86 | 49,56 | 48,30 | 48,59 | -1,09% | 90,00 |
| 22.10.2024 | 53,05 | 53,11 | 48,63 | 49,12 | -7,65% | 254,00 |
| 21.10.2024 | 52,93 | 53,49 | 52,13 | 53,19 | 1,17% | - |
| 18.10.2024 | 52,17 | 52,88 | 52,09 | 52,58 | 0,74% | - |
| 17.10.2024 | 49,12 | 52,24 | 49,09 | 52,19 | 6,09% | - |
| 16.10.2024 | 48,28 | 49,74 | 48,16 | 49,20 | 1,80% | - |
| 15.10.2024 | 49,53 | 50,01 | 48,17 | 48,33 | -2,31% | - |
| 14.10.2024 | 48,68 | 49,98 | 48,66 | 49,47 | 1,65% | 20,00 |
| 11.10.2024 | 48,51 | 49,12 | 47,97 | 48,67 | 0,27% | - |
| 10.10.2024 | 48,55 | 48,76 | 47,74 | 48,54 | -0,20% | 8,00 |
| 09.10.2024 | 47,77 | 48,69 | 47,50 | 48,63 | 1,63% | - |
| 08.10.2024 | 46,71 | 47,91 | 46,56 | 47,85 | 2,27% | - |
| 07.10.2024 | 46,64 | 47,04 | 46,29 | 46,79 | 0,25% | - |
| 04.10.2024 | 45,17 | 46,86 | 45,10 | 46,67 | 3,47% | 129,00 |
| 03.10.2024 | 45,18 | 45,95 | 44,78 | 45,11 | -0,24% | - |
| 02.10.2024 | 43,89 | 45,80 | 43,76 | 45,21 | 2,60% | 352,00 |
| 01.10.2024 | 44,83 | 45,53 | 43,84 | 44,07 | -2,27% | - |
| 30.09.2024 | 44,26 | 45,10 | 43,12 | 45,09 | 1,80% | 314,00 |
| 27.09.2024 | 45,26 | 45,31 | 44,05 | 44,29 | -1,89% | - |
| 26.09.2024 | 45,45 | 46,60 | 44,85 | 45,15 | -0,43% | - |
| 25.09.2024 | 44,24 | 45,34 | 44,24 | 45,34 | 1,66% | - |
| 24.09.2024 | 45,13 | 45,41 | 44,47 | 44,60 | -1,31% | 400,00 |
| 23.09.2024 | 45,54 | 45,90 | 45,08 | 45,20 | -0,70% | 80,00 |
| 20.09.2024 | 44,54 | 45,67 | 44,34 | 45,51 | 2,18% | 160,00 |
| 19.09.2024 | 44,66 | 45,95 | 44,30 | 44,54 | 0,35% | 36,00 |
| 18.09.2024 | 44,86 | 45,32 | 44,39 | 44,39 | -0,97% | 191,00 |
| 17.09.2024 | 44,55 | 45,35 | 44,47 | 44,82 | 0,56% | 60,00 |
| 16.09.2024 | 44,13 | 44,65 | 43,35 | 44,57 | 0,92% | - |
| 13.09.2024 | 43,55 | 44,59 | 43,51 | 44,17 | 1,38% | - |
| 12.09.2024 | 43,46 | 43,96 | 43,01 | 43,57 | 0,58% | 170,00 |
| 11.09.2024 | 42,02 | 43,63 | 41,87 | 43,32 | 2,22% | 90,00 |
| 10.09.2024 | 41,91 | 42,62 | 41,75 | 42,38 | 0,89% | - |
| 09.09.2024 | 41,45 | 42,23 | 41,44 | 42,00 | 1,82% | 130,00 |
| 06.09.2024 | 42,25 | 42,43 | 40,47 | 41,25 | -2,47% | 320,00 |