46,845€
-0,14%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 42,75 | 42,99 | 41,88 | 42,29 | -1,10% | 8,00 |
| 04.09.2024 | 43,27 | 43,43 | 41,86 | 42,77 | -1,80% | 189,00 |
| 03.09.2024 | 46,60 | 46,66 | 42,96 | 43,55 | -6,65% | 75,00 |
| 02.09.2024 | 46,40 | 46,65 | 46,16 | 46,65 | 0,53% | 360,00 |
| 30.08.2024 | 45,64 | 46,89 | 45,62 | 46,41 | 2,68% | - |
| 29.08.2024 | 45,18 | 48,86 | 44,94 | 45,20 | -16,06% | 880,00 |
| 28.08.2024 | 54,87 | 55,22 | 53,36 | 53,85 | -1,59% | - |
| 27.08.2024 | 54,18 | 55,16 | 53,10 | 54,72 | 0,74% | - |
| 26.08.2024 | 55,03 | 55,44 | 53,81 | 54,32 | -1,27% | - |
| 23.08.2024 | 54,94 | 56,24 | 54,75 | 55,02 | 0,27% | 32,00 |
| 22.08.2024 | 55,88 | 56,64 | 54,79 | 54,87 | -1,92% | 310,00 |
| 21.08.2024 | 55,44 | 56,03 | 55,19 | 55,94 | 1,11% | - |
| 20.08.2024 | 55,93 | 56,13 | 55,22 | 55,33 | -0,96% | - |
| 19.08.2024 | 56,44 | 56,65 | 55,30 | 55,86 | -1,37% | - |
| 16.08.2024 | 57,12 | 57,16 | 55,85 | 56,64 | -0,61% | - |
| 15.08.2024 | 54,87 | 57,47 | 54,71 | 56,98 | 4,05% | - |
| 14.08.2024 | 54,30 | 54,99 | 53,90 | 54,76 | 0,99% | 6,00 |
| 13.08.2024 | 52,42 | 54,37 | 52,29 | 54,23 | 3,63% | - |
| 12.08.2024 | 51,86 | 53,08 | 51,48 | 52,33 | 0,78% | - |
| 09.08.2024 | 50,57 | 52,09 | 50,29 | 51,92 | 2,61% | - |
| 08.08.2024 | 48,15 | 50,69 | 47,89 | 50,60 | 4,73% | - |
| 07.08.2024 | 49,75 | 50,50 | 48,02 | 48,31 | -1,92% | 135,00 |
| 06.08.2024 | 49,17 | 49,98 | 48,16 | 49,26 | 2,09% | 295,00 |
| 05.08.2024 | 48,85 | 49,08 | 43,75 | 48,25 | -3,13% | 535,00 |
| 02.08.2024 | 52,19 | 52,21 | 48,34 | 49,81 | -5,38% | 175,00 |
| 01.08.2024 | 55,53 | 55,99 | 51,92 | 52,65 | -5,02% | - |
| 31.07.2024 | 52,10 | 56,03 | 52,10 | 55,43 | 5,97% | - |
| 30.07.2024 | 53,81 | 55,02 | 51,19 | 52,31 | -2,80% | 74,00 |
| 29.07.2024 | 54,05 | 54,94 | 53,76 | 53,81 | 0,30% | - |
| 26.07.2024 | 53,15 | 54,26 | 53,10 | 53,65 | 1,33% | 90,00 |
| 25.07.2024 | 53,87 | 54,02 | 51,52 | 52,95 | -1,59% | 233,00 |
| 24.07.2024 | 56,23 | 56,25 | 53,66 | 53,80 | -4,67% | - |
| 23.07.2024 | 56,01 | 57,29 | 55,88 | 56,44 | 0,60% | - |
| 22.07.2024 | 54,32 | 56,25 | 53,83 | 56,10 | 3,31% | 6,00 |
| 19.07.2024 | 54,20 | 55,31 | 53,55 | 54,31 | -0,96% | 91,00 |
| 18.07.2024 | 55,59 | 56,38 | 53,78 | 54,83 | -1,18% | 234,00 |
| 17.07.2024 | 58,45 | 58,45 | 55,34 | 55,49 | -5,44% | 406,00 |
| 16.07.2024 | 60,51 | 60,96 | 58,48 | 58,68 | -2,81% | 88,00 |
| 15.07.2024 | 60,35 | 60,81 | 59,58 | 60,38 | 1,02% | - |
| 12.07.2024 | 60,24 | 61,37 | 58,85 | 59,77 | -0,69% | - |
| 11.07.2024 | 62,50 | 62,77 | 59,75 | 60,18 | -3,77% | - |
| 10.07.2024 | 60,84 | 62,54 | 60,48 | 62,54 | 2,51% | 51,00 |
| 09.07.2024 | 60,31 | 61,59 | 60,19 | 61,01 | 1,24% | 36,00 |
| 08.07.2024 | 59,55 | 60,99 | 59,09 | 60,26 | 0,96% | - |
| 05.07.2024 | 58,41 | 59,96 | 58,35 | 59,69 | 2,18% | - |