76,180€
-5,40%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 80,75 | 80,79 | 78,57 | 78,83 | -2,11% | - |
| 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% | - |
| 07.10.2025 | 77,12 | 78,21 | 73,64 | 75,44 | -3,05% | 16,00 |
| 06.10.2025 | 74,21 | 77,99 | 74,16 | 77,81 | 5,41% | 816,00 |
| 03.10.2025 | 75,49 | 76,11 | 73,36 | 73,82 | -1,56% | - |
| 02.10.2025 | 72,97 | 75,43 | 72,56 | 74,99 | 2,75% | - |
| 01.10.2025 | 70,81 | 73,27 | 69,85 | 72,98 | 3,57% | - |
| 30.09.2025 | 70,59 | 70,63 | 70,47 | 70,47 | 0,01% | - |
| 29.09.2025 | 70,56 | 72,25 | 70,46 | 70,46 | 0,04% | - |
| 26.09.2025 | 71,55 | 72,07 | 68,96 | 70,43 | -1,05% | - |
| 25.09.2025 | 72,38 | 72,42 | 70,43 | 71,18 | -1,11% | - |
| 24.09.2025 | 75,15 | 75,57 | 71,96 | 71,98 | -3,07% | - |
| 23.09.2025 | 74,49 | 75,58 | 73,44 | 74,26 | -0,58% | - |
| 22.09.2025 | 74,70 | 74,78 | 73,62 | 74,69 | 0,90% | - |
| 19.09.2025 | 74,08 | 74,14 | 73,91 | 74,03 | 0,02% | - |
| 18.09.2025 | 72,96 | 74,58 | 72,86 | 74,01 | 1,45% | - |
| 17.09.2025 | 73,41 | 73,92 | 71,42 | 72,96 | -0,50% | - |
| 16.09.2025 | 74,40 | 74,40 | 73,00 | 73,32 | -0,52% | - |
| 15.09.2025 | 70,40 | 74,04 | 69,73 | 73,70 | 4,13% | 75,00 |
| 12.09.2025 | 70,32 | 71,41 | 70,02 | 70,78 | 0,79% | - |
| 11.09.2025 | 69,40 | 71,03 | 69,30 | 70,22 | 1,19% | - |
| 10.09.2025 | 67,74 | 70,41 | 67,65 | 69,40 | 2,56% | - |
| 09.09.2025 | 67,78 | 68,59 | 67,06 | 67,66 | -0,01% | - |
| 08.09.2025 | 67,64 | 67,80 | 67,64 | 67,67 | 0,28% | - |
| 05.09.2025 | 67,78 | 68,35 | 66,67 | 67,48 | 0,73% | - |
| 04.09.2025 | 66,78 | 67,59 | 64,15 | 66,99 | 0,74% | 20,00 |
| 03.09.2025 | 66,26 | 67,40 | 66,00 | 66,50 | 0,67% | - |
| 02.09.2025 | 65,85 | 66,63 | 63,97 | 66,06 | 0,30% | 99,00 |
| 01.09.2025 | 66,19 | 66,19 | 65,64 | 65,87 | -0,57% | - |
| 29.08.2025 | 68,85 | 69,13 | 65,38 | 66,25 | 9,77% | - |
| 28.08.2025 | 60,46 | 69,03 | 59,14 | 60,35 | 15,57% | 96,00 |
| 27.08.2025 | 50,76 | 52,71 | 50,36 | 52,22 | 3,67% | - |
| 26.08.2025 | 50,75 | 51,52 | 50,33 | 50,37 | -0,99% | - |
| 25.08.2025 | 49,82 | 50,92 | 49,46 | 50,88 | 2,19% | - |
| 22.08.2025 | 48,11 | 49,79 | 47,79 | 49,79 | 3,80% | - |
| 21.08.2025 | 47,66 | 48,24 | 47,14 | 47,96 | 0,63% | - |
| 20.08.2025 | 49,03 | 49,08 | 46,70 | 47,66 | -3,06% | - |
| 19.08.2025 | 50,04 | 50,52 | 49,11 | 49,17 | -1,96% | 160,00 |
| 18.08.2025 | 50,14 | 50,39 | 49,44 | 50,15 | 0,15% | - |
| 15.08.2025 | 50,45 | 50,45 | 49,02 | 50,07 | 0,64% | - |
| 14.08.2025 | 50,79 | 51,06 | 49,76 | 49,76 | -2,29% | - |
| 13.08.2025 | 50,83 | 51,44 | 50,26 | 50,92 | 0,09% | - |
| 12.08.2025 | 49,42 | 50,88 | 49,40 | 50,88 | 3,03% | - |
| 11.08.2025 | 50,35 | 50,92 | 49,26 | 49,38 | -1,88% | 80,00 |
| 08.08.2025 | 49,69 | 50,66 | 49,60 | 50,33 | 1,39% | 228,00 |
| 07.08.2025 | 49,23 | 50,30 | 48,84 | 49,64 | 0,77% | - |
| 06.08.2025 | 48,65 | 49,34 | 47,88 | 49,26 | 1,84% | - |
| 05.08.2025 | 48,82 | 49,40 | 47,90 | 48,37 | -0,59% | 50,00 |
| 04.08.2025 | 47,36 | 48,71 | 47,27 | 48,65 | 3,20% | 252,00 |
| 01.08.2025 | 51,87 | 51,88 | 47,08 | 47,14 | -9,63% | - |
| 31.07.2025 | 52,37 | 53,96 | 52,08 | 52,17 | 0,51% | 140,00 |
| 30.07.2025 | 51,41 | 52,40 | 51,28 | 51,90 | 1,00% | 40,00 |
| 29.07.2025 | 51,44 | 52,37 | 50,17 | 51,39 | 0,20% | - |
| 28.07.2025 | 49,36 | 51,49 | 49,36 | 51,28 | 4,51% | 110,00 |
| 25.07.2025 | 48,63 | 49,15 | 48,24 | 49,07 | 1,34% | - |
| 24.07.2025 | 48,52 | 48,92 | 48,20 | 48,42 | -0,59% | - |
| 23.07.2025 | 47,78 | 48,85 | 47,71 | 48,70 | 2,53% | - |
| 22.07.2025 | 48,75 | 48,79 | 47,18 | 47,50 | -2,56% | 320,00 |
| 21.07.2025 | 50,02 | 50,28 | 48,75 | 48,75 | -2,57% | 82,00 |
| 18.07.2025 | 49,46 | 50,14 | 49,07 | 50,04 | 1,37% | - |
| 17.07.2025 | 47,16 | 49,93 | 47,16 | 49,36 | 4,75% | - |
| 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% | - |