44,518€
-0,35%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 44,79 | 45,02 | 44,02 | 44,53 | -0,45% | - |
| 13.06.2025 | 45,30 | 46,74 | 44,64 | 44,73 | -4,96% | - |
| 12.06.2025 | 47,39 | 47,58 | 46,67 | 47,06 | -1,68% | - |
| 11.06.2025 | 48,08 | 48,48 | 47,53 | 47,86 | -0,78% | - |
| 10.06.2025 | 48,56 | 48,82 | 47,88 | 48,24 | -0,85% | - |
| 09.06.2025 | 48,32 | 49,24 | 48,28 | 48,65 | 0,31% | 60,00 |
| 06.06.2025 | 47,92 | 48,97 | 47,92 | 48,50 | 1,71% | - |
| 05.06.2025 | 47,93 | 48,45 | 47,21 | 47,68 | -0,57% | - |
| 04.06.2025 | 48,30 | 49,21 | 47,93 | 47,96 | -0,64% | 300,00 |
| 03.06.2025 | 46,70 | 48,33 | 46,26 | 48,27 | 3,14% | - |
| 02.06.2025 | 46,80 | 46,93 | 45,43 | 46,80 | -0,76% | - |
| 30.05.2025 | 47,27 | 47,57 | 46,00 | 47,16 | -0,23% | - |
| 29.05.2025 | 49,71 | 49,71 | 44,59 | 47,27 | -3,21% | - |
| 28.05.2025 | 49,23 | 49,64 | 48,55 | 48,84 | -0,43% | - |
| 27.05.2025 | 50,00 | 50,39 | 48,48 | 49,05 | -1,92% | - |
| 26.05.2025 | 49,49 | 50,33 | 49,49 | 50,01 | 2,55% | 688,00 |
| 23.05.2025 | 49,47 | 49,56 | 48,19 | 48,77 | -1,84% | - |
| 22.05.2025 | 48,92 | 50,20 | 48,61 | 49,68 | 1,59% | - |
| 21.05.2025 | 49,61 | 50,24 | 48,69 | 48,90 | -2,44% | - |
| 20.05.2025 | 49,95 | 50,77 | 49,74 | 50,13 | 0,13% | - |
| 19.05.2025 | 50,00 | 50,45 | 48,90 | 50,06 | -1,31% | - |
| 16.05.2025 | 49,49 | 51,14 | 49,35 | 50,73 | 2,24% | - |
| 15.05.2025 | 50,02 | 50,25 | 48,43 | 49,62 | -1,80% | - |
| 14.05.2025 | 49,31 | 50,60 | 49,00 | 50,53 | 2,58% | - |
| 13.05.2025 | 47,79 | 49,28 | 47,30 | 49,26 | 2,38% | - |
| 12.05.2025 | 44,16 | 48,24 | 44,13 | 48,11 | 11,19% | - |
| 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 |