54,935€
-1,71%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 55,12 | 55,18 | 54,98 | 55,06 | -1,78% | - |
| 02.03.2026 | 53,17 | 56,16 | 52,77 | 56,05 | 3,20% | - |
| 27.02.2026 | 55,26 | 56,55 | 53,08 | 54,31 | -2,17% | 9.100,00 |
| 26.02.2026 | 64,10 | 66,49 | 51,87 | 55,52 | -10,91% | - |
| 25.02.2026 | 58,40 | 62,95 | 58,13 | 62,31 | 8,35% | 1.453,00 |
| 24.02.2026 | 58,28 | 59,39 | 57,32 | 57,51 | -0,97% | - |
| 23.02.2026 | 61,98 | 62,56 | 58,03 | 58,08 | -7,43% | 324,00 |
| 20.02.2026 | 62,77 | 64,14 | 61,82 | 62,74 | 0,30% | - |
| 19.02.2026 | 61,62 | 62,55 | 60,85 | 62,55 | 1,53% | - |
| 18.02.2026 | 61,47 | 62,94 | 60,19 | 61,61 | 0,40% | - |
| 17.02.2026 | 62,01 | 62,43 | 60,18 | 61,36 | -1,56% | - |
| 16.02.2026 | 62,39 | 62,72 | 62,21 | 62,33 | 0,18% | 1.200,00 |
| 13.02.2026 | 59,89 | 63,54 | 58,75 | 62,22 | 4,39% | - |
| 12.02.2026 | 64,47 | 64,96 | 59,50 | 59,60 | -7,03% | - |
| 11.02.2026 | 62,05 | 64,54 | 60,27 | 64,11 | 3,53% | 1.920,00 |
| 10.02.2026 | 62,47 | 63,78 | 61,74 | 61,92 | -0,86% | - |
| 09.02.2026 | 60,25 | 63,39 | 58,89 | 62,46 | 4,07% | - |
| 06.02.2026 | 53,18 | 60,48 | 53,13 | 60,01 | 10,29% | 5.732,00 |
| 05.02.2026 | 56,93 | 57,38 | 54,05 | 54,41 | -4,44% | - |
| 04.02.2026 | 57,94 | 58,40 | 55,44 | 56,94 | -1,52% | 6.300,00 |
| 03.02.2026 | 59,63 | 60,80 | 56,83 | 57,82 | -2,86% | - |
| 02.02.2026 | 57,18 | 61,03 | 57,09 | 59,52 | 1,59% | - |
| 30.01.2026 | 60,48 | 61,58 | 58,35 | 58,59 | -3,25% | 14.630,00 |
| 29.01.2026 | 62,00 | 62,62 | 58,65 | 60,56 | -2,58% | 2.310,00 |
| 28.01.2026 | 62,77 | 63,55 | 61,76 | 62,17 | 0,89% | - |
| 27.01.2026 | 62,30 | 62,70 | 60,38 | 61,62 | 0,55% | 1.000,00 |
| 26.01.2026 | 58,41 | 61,62 | 58,39 | 61,28 | 3,79% | - |
| 23.01.2026 | 60,87 | 61,28 | 58,83 | 59,04 | -2,40% | - |
| 22.01.2026 | 61,81 | 63,83 | 60,44 | 60,49 | -1,21% | 8.800,00 |
| 21.01.2026 | 60,25 | 62,65 | 59,07 | 61,23 | 2,43% | - |
| 20.01.2026 | 61,22 | 61,79 | 58,78 | 59,78 | -3,10% | 1.880,00 |
| 19.01.2026 | 62,05 | 62,24 | 61,59 | 61,69 | -1,85% | - |
| 16.01.2026 | 63,29 | 64,02 | 61,80 | 62,86 | 0,83% | - |
| 15.01.2026 | 61,06 | 65,51 | 60,76 | 62,34 | 2,91% | 2.043,00 |
| 14.01.2026 | 64,98 | 65,57 | 60,52 | 60,58 | -6,48% | 2.520,00 |
| 13.01.2026 | 62,51 | 66,28 | 61,85 | 64,78 | 4,30% | 15.750,00 |
| 12.01.2026 | 57,23 | 63,17 | 57,14 | 62,11 | 8,33% | 9.436,00 |
| 09.01.2026 | 56,28 | 58,21 | 56,07 | 57,33 | 1,68% | 1.200,00 |
| 08.01.2026 | 58,29 | 58,87 | 55,21 | 56,39 | -3,91% | - |
| 07.01.2026 | 59,42 | 59,69 | 58,02 | 58,68 | -0,27% | 336,00 |
| 06.01.2026 | 59,40 | 60,44 | 57,38 | 58,84 | -0,83% | - |
| 05.01.2026 | 59,56 | 60,41 | 58,15 | 59,33 | 1,09% | 714,00 |
| 02.01.2026 | 57,28 | 59,45 | 57,19 | 58,69 | 1,68% | 23.750,00 |
| 30.12.2025 | 58,06 | 58,40 | 57,72 | 57,72 | -0,79% | - |
| 29.12.2025 | 58,51 | 59,28 | 57,81 | 58,18 | 2,09% | 290,00 |
| 23.12.2025 | 57,13 | 57,68 | 55,58 | 56,99 | -0,67% | - |
| 22.12.2025 | 59,63 | 59,84 | 57,15 | 57,38 | -2,79% | - |
| 19.12.2025 | 57,31 | 59,10 | 57,31 | 59,02 | 3,28% | - |
| 18.12.2025 | 56,70 | 58,56 | 56,59 | 57,15 | 0,31% | - |
| 17.12.2025 | 59,53 | 60,11 | 56,37 | 56,97 | -3,55% | 20,00 |
| 16.12.2025 | 59,11 | 59,99 | 57,97 | 59,07 | -0,65% | - |
| 15.12.2025 | 60,93 | 61,52 | 59,38 | 59,45 | -2,19% | - |
| 12.12.2025 | 64,21 | 64,47 | 59,95 | 60,78 | -6,16% | - |
| 11.12.2025 | 62,28 | 64,92 | 61,39 | 64,77 | 3,74% | - |
| 10.12.2025 | 60,36 | 62,79 | 59,96 | 62,44 | 2,98% | - |
| 09.12.2025 | 61,18 | 61,42 | 60,29 | 60,63 | -0,77% | - |
| 08.12.2025 | 60,36 | 62,56 | 60,16 | 61,10 | -0,05% | - |
| 05.12.2025 | 61,71 | 62,43 | 59,69 | 61,13 | 4,07% | 940,00 |
| 04.12.2025 | 59,59 | 62,06 | 58,38 | 58,74 | -1,95% | 900,00 |
| 03.12.2025 | 73,16 | 73,16 | 58,61 | 59,91 | -26,69% | 45,00 |
| 02.12.2025 | 77,41 | 82,06 | 77,05 | 81,72 | 8,24% | - |
| 01.12.2025 | 76,14 | 76,84 | 73,62 | 75,50 | -1,20% | - |
| 28.11.2025 | 74,21 | 77,19 | 74,21 | 76,42 | 3,33% | - |
| 27.11.2025 | 74,02 | 74,16 | 73,96 | 73,96 | -0,62% | 45,00 |
| 26.11.2025 | 72,06 | 75,66 | 71,85 | 74,42 | 3,09% | - |
| 25.11.2025 | 71,18 | 72,32 | 69,28 | 72,19 | 2,06% | - |
| 24.11.2025 | 68,21 | 71,72 | 67,82 | 70,73 | 3,87% | 115,00 |
| 21.11.2025 | 67,28 | 69,06 | 65,67 | 68,10 | -0,36% | 4,00 |
| 20.11.2025 | 73,81 | 74,78 | 68,13 | 68,34 | -2,82% | - |
| 19.11.2025 | 70,87 | 73,09 | 70,08 | 70,32 | 0,23% | 10,00 |
| 18.11.2025 | 71,97 | 72,70 | 70,15 | 70,16 | -3,76% | 75,00 |
| 17.11.2025 | 73,78 | 74,57 | 72,23 | 72,90 | -0,37% | - |
| 14.11.2025 | 71,93 | 74,74 | 69,47 | 73,17 | -0,61% | 160,00 |
| 13.11.2025 | 76,76 | 76,76 | 71,03 | 73,62 | -3,68% | 40,00 |
| 12.11.2025 | 75,69 | 77,48 | 75,56 | 76,43 | 0,93% | - |
| 11.11.2025 | 80,08 | 80,08 | 75,10 | 75,73 | -4,38% | - |
| 10.11.2025 | 79,15 | 81,07 | 77,54 | 79,19 | 2,28% | - |
| 07.11.2025 | 80,75 | 80,79 | 75,86 | 77,43 | -3,85% | - |
| 06.11.2025 | 84,30 | 85,34 | 80,45 | 80,53 | -1,16% | - |
| 05.11.2025 | 81,99 | 86,05 | 81,47 | 81,47 | -1,21% | 45,00 |
| 04.11.2025 | 84,70 | 84,73 | 80,94 | 82,47 | -2,64% | - |
| 03.11.2025 | 86,00 | 87,58 | 84,41 | 84,71 | -0,89% | 100,00 |
| 31.10.2025 | 84,37 | 85,98 | 83,48 | 85,47 | 1,94% | - |
| 30.10.2025 | 84,36 | 84,83 | 82,68 | 83,85 | 1,10% | - |
| 29.10.2025 | 82,31 | 84,51 | 81,54 | 82,93 | 1,31% | 75,00 |
| 28.10.2025 | 81,82 | 82,89 | 80,57 | 81,86 | 0,04% | - |
| 27.10.2025 | 81,44 | 83,30 | 81,31 | 81,83 | 0,69% | 100,00 |
| 24.10.2025 | 80,91 | 83,35 | 80,55 | 81,27 | 2,10% | 128,00 |
| 23.10.2025 | 76,25 | 79,76 | 75,10 | 79,60 | 5,13% | - |
| 22.10.2025 | 78,37 | 79,01 | 74,52 | 75,71 | -3,38% | 185,00 |
| 21.10.2025 | 78,33 | 78,93 | 77,65 | 78,36 | 0,25% | - |
| 20.10.2025 | 79,08 | 80,94 | 78,03 | 78,17 | -0,98% | - |
| 17.10.2025 | 77,92 | 79,43 | 75,20 | 78,94 | 0,58% | 240,00 |
| 16.10.2025 | 79,48 | 81,60 | 78,34 | 78,49 | -1,91% | - |
| 15.10.2025 | 79,85 | 81,59 | 79,16 | 80,01 | 1,19% | 30,00 |
| 14.10.2025 | 78,58 | 80,47 | 77,45 | 79,07 | -1,32% | - |
| 13.10.2025 | 77,87 | 80,76 | 77,70 | 80,13 | 2,82% | 100,00 |
| 10.10.2025 | 81,11 | 81,77 | 76,32 | 77,94 | -3,68% | - |
| 09.10.2025 | 80,05 | 80,91 | 78,88 | 80,91 | 1,04% | 1.035,00 |
| 08.10.2025 | 75,72 | 80,92 | 75,68 | 80,08 | 6,15% | - |