34,418€
-6,85%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 36,75 | 36,82 | 32,80 | 34,38 | -7,18% | - |
| 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 |
| 22.01.2025 | 67,65 | 70,70 | 67,58 | 69,45 | 3,25% | 557,00 |
| 21.01.2025 | 64,16 | 67,34 | 64,08 | 67,26 | 5,06% | 60,00 |
| 20.01.2025 | 64,37 | 64,38 | 63,93 | 64,02 | -0,81% | 648,00 |
| 17.01.2025 | 63,70 | 65,22 | 63,11 | 64,54 | 1,66% | - |
| 16.01.2025 | 62,98 | 65,39 | 62,81 | 63,49 | 0,99% | - |
| 15.01.2025 | 61,50 | 63,60 | 61,47 | 62,86 | 2,39% | - |
| 14.01.2025 | 61,17 | 62,42 | 60,78 | 61,39 | 0,22% | - |
| 13.01.2025 | 63,22 | 63,22 | 59,50 | 61,26 | -3,09% | 200,00 |
| 10.01.2025 | 61,98 | 63,39 | 60,95 | 63,21 | 2,08% | 300,00 |
| 09.01.2025 | 62,25 | 62,30 | 61,92 | 61,92 | -0,60% | 400,00 |
| 08.01.2025 | 60,95 | 62,38 | 60,52 | 62,29 | 2,33% | - |
| 07.01.2025 | 62,03 | 62,78 | 60,66 | 60,87 | -2,00% | 100,00 |
| 06.01.2025 | 62,28 | 63,59 | 61,83 | 62,12 | -0,38% | - |
| 03.01.2025 | 60,96 | 62,43 | 60,70 | 62,35 | 2,41% | 116,00 |
| 02.01.2025 | 59,42 | 61,62 | 59,16 | 60,89 | 0,85% | - |
| 30.12.2024 | 60,81 | 60,98 | 60,36 | 60,37 | -1,14% | 50,00 |
| 27.12.2024 | 62,77 | 62,81 | 60,62 | 61,07 | -0,42% | - |
| 23.12.2024 | 62,62 | 62,89 | 60,91 | 61,32 | -0,73% | 133,00 |
| 20.12.2024 | 60,13 | 62,38 | 58,76 | 61,77 | 2,74% | 54,00 |
| 19.12.2024 | 59,66 | 61,14 | 58,83 | 60,12 | -0,42% | 75,00 |
| 18.12.2024 | 62,71 | 63,26 | 60,35 | 60,38 | -3,73% | - |
| 17.12.2024 | 62,83 | 64,33 | 61,79 | 62,72 | -1,07% | 28,00 |
| 16.12.2024 | 60,67 | 63,75 | 60,58 | 63,40 | 4,46% | 60,00 |
| 13.12.2024 | 59,89 | 61,17 | 59,23 | 60,69 | 1,57% | 700,00 |
| 12.12.2024 | 58,75 | 59,81 | 58,28 | 59,75 | 1,09% | 76,00 |
| 11.12.2024 | 57,52 | 59,89 | 57,31 | 59,11 | 3,23% | 240,00 |
| 10.12.2024 | 60,42 | 60,95 | 57,04 | 57,26 | -5,36% | 35,00 |
| 09.12.2024 | 61,61 | 62,09 | 59,33 | 60,50 | -1,57% | 120,00 |
| 06.12.2024 | 59,33 | 62,50 | 59,33 | 61,46 | 3,98% | 243,00 |
| 05.12.2024 | 62,15 | 62,90 | 59,09 | 59,11 | -4,85% | 1.656,00 |
| 04.12.2024 | 61,39 | 64,41 | 57,65 | 62,12 | 21,96% | 2.067,00 |
| 03.12.2024 | 50,71 | 51,10 | 49,95 | 50,94 | 0,76% | - |
| 02.12.2024 | 50,71 | 51,57 | 50,03 | 50,55 | 0,44% | - |
| 29.11.2024 | 50,19 | 50,94 | 49,95 | 50,33 | 0,05% | - |
| 28.11.2024 | 50,22 | 50,35 | 50,16 | 50,31 | 0,40% | - |
| 27.11.2024 | 52,14 | 52,15 | 48,68 | 50,11 | -3,84% | - |
| 26.11.2024 | 51,19 | 52,34 | 50,91 | 52,11 | 1,77% | 180,00 |
| 25.11.2024 | 49,74 | 51,20 | 49,63 | 51,20 | 3,22% | 214,00 |
| 22.11.2024 | 49,36 | 50,95 | 49,28 | 49,61 | 0,80% | - |
| 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% | - |