47,240€
0,25%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 47,16 | 47,34 | 47,16 | 47,25 | 0,27% | - |
| 16.07.2025 | 46,80 | 47,35 | 45,71 | 47,12 | 0,27% | - |
| 15.07.2025 | 46,71 | 47,77 | 46,50 | 47,00 | 0,69% | 8,00 |
| 14.07.2025 | 48,08 | 48,49 | 46,65 | 46,68 | -3,25% | - |
| 11.07.2025 | 49,08 | 49,19 | 47,77 | 48,24 | -2,10% | - |
| 10.07.2025 | 49,46 | 50,39 | 48,56 | 49,28 | -0,84% | - |
| 09.07.2025 | 48,66 | 50,61 | 48,63 | 49,70 | 2,04% | - |
| 08.07.2025 | 47,82 | 49,06 | 47,75 | 48,70 | 1,71% | 400,00 |
| 07.07.2025 | 48,16 | 48,50 | 47,53 | 47,88 | 0,49% | 191,00 |
| 04.07.2025 | 47,89 | 47,89 | 47,58 | 47,65 | -1,14% | - |
| 03.07.2025 | 47,52 | 48,86 | 47,45 | 48,20 | 1,66% | - |
| 02.07.2025 | 46,95 | 47,76 | 46,68 | 47,42 | 1,29% | - |
| 01.07.2025 | 48,81 | 49,08 | 46,45 | 46,81 | -4,20% | - |
| 30.06.2025 | 47,70 | 49,44 | 47,58 | 48,86 | 3,24% | - |
| 27.06.2025 | 47,71 | 48,03 | 47,04 | 47,33 | -0,43% | 80,00 |
| 26.06.2025 | 47,12 | 47,75 | 46,41 | 47,53 | 0,87% | - |
| 25.06.2025 | 47,15 | 47,75 | 46,59 | 47,13 | -0,01% | - |
| 24.06.2025 | 46,42 | 47,18 | 45,92 | 47,13 | 2,53% | 86,00 |
| 23.06.2025 | 45,06 | 46,05 | 44,34 | 45,97 | 2,63% | - |
| 20.06.2025 | 46,32 | 46,50 | 44,08 | 44,79 | -2,92% | - |
| 19.06.2025 | 45,98 | 46,29 | 45,87 | 46,14 | 0,14% | - |
| 18.06.2025 | 45,51 | 46,61 | 45,40 | 46,07 | 1,01% | - |
| 17.06.2025 | 44,47 | 46,12 | 44,20 | 45,61 | 1,97% | - |
| 16.06.2025 | 44,79 | 45,02 | 43,36 | 44,73 | 0,00% | - |
| 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 |