49,350€
0,27%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,35 | 49,42 | 49,27 | 49,33 | 0,24% | - |
| 21.11.2024 | 46,99 | 49,89 | 46,24 | 49,22 | 4,36% | 2.888,00 |
| 20.11.2024 | 47,32 | 47,57 | 46,43 | 47,16 | 0,14% | 381,00 |
| 19.11.2024 | 46,80 | 47,44 | 45,91 | 47,10 | 0,69% | 547,00 |
| 18.11.2024 | 45,69 | 46,87 | 45,39 | 46,77 | 1,99% | 591,00 |
| 15.11.2024 | 46,93 | 47,01 | 45,22 | 45,86 | -3,08% | 108,00 |
| 14.11.2024 | 47,20 | 47,88 | 46,47 | 47,32 | 0,10% | 495,00 |
| 13.11.2024 | 47,12 | 50,08 | 43,14 | 47,27 | 0,12% | 3.553,00 |
| 12.11.2024 | 49,21 | 49,55 | 46,99 | 47,21 | -4,26% | 3.382,00 |
| 11.11.2024 | 49,46 | 50,04 | 49,05 | 49,31 | -0,19% | 1.393,00 |
| 08.11.2024 | 50,02 | 50,15 | 48,99 | 49,40 | -0,93% | 571,00 |
| 07.11.2024 | 50,25 | 50,89 | 49,71 | 49,87 | -0,96% | 802,00 |
| 06.11.2024 | 48,90 | 50,52 | 48,86 | 50,35 | 7,48% | 2.598,00 |
| 05.11.2024 | 45,82 | 47,12 | 45,54 | 46,85 | 2,48% | 571,00 |
| 04.11.2024 | 46,75 | 46,84 | 45,46 | 45,71 | -2,83% | 2.826,00 |
| 01.11.2024 | 46,07 | 47,47 | 45,99 | 47,04 | 2,14% | 361,00 |
| 31.10.2024 | 49,15 | 49,15 | 45,90 | 46,06 | -6,35% | 1.446,00 |
| 30.10.2024 | 50,75 | 50,89 | 48,85 | 49,18 | -3,11% | 794,00 |
| 29.10.2024 | 49,99 | 51,00 | 49,82 | 50,76 | 1,39% | 434,00 |
| 28.10.2024 | 50,31 | 50,64 | 49,97 | 50,06 | -0,10% | 642,00 |
| 25.10.2024 | 49,46 | 50,60 | 49,45 | 50,11 | 1,56% | 451,00 |
| 24.10.2024 | 48,42 | 49,52 | 48,38 | 49,34 | 1,63% | 504,00 |
| 23.10.2024 | 48,86 | 49,55 | 48,26 | 48,55 | -1,15% | 322,00 |
| 22.10.2024 | 53,06 | 53,26 | 48,58 | 49,11 | -7,68% | 1.852,00 |
| 21.10.2024 | 53,24 | 53,55 | 52,12 | 53,20 | 1,30% | 4.071,00 |
| 18.10.2024 | 52,17 | 52,89 | 52,02 | 52,52 | 0,80% | 2.338,00 |
| 17.10.2024 | 49,14 | 52,10 | 49,06 | 52,10 | 5,92% | 1.360,00 |
| 16.10.2024 | 48,25 | 49,73 | 48,06 | 49,19 | 1,82% | 558,00 |
| 15.10.2024 | 49,53 | 50,02 | 48,16 | 48,31 | -2,37% | 129,00 |
| 14.10.2024 | 48,68 | 49,91 | 48,53 | 49,48 | 1,83% | 576,00 |
| 11.10.2024 | 48,53 | 49,12 | 47,97 | 48,60 | 0,02% | 1.510,00 |
| 10.10.2024 | 48,55 | 48,78 | 47,67 | 48,59 | -0,12% | 892,00 |
| 09.10.2024 | 47,77 | 48,72 | 47,50 | 48,65 | 1,63% | 458,00 |
| 08.10.2024 | 46,68 | 47,90 | 46,47 | 47,86 | 2,34% | 204,00 |
| 07.10.2024 | 46,63 | 47,03 | 46,28 | 46,77 | 0,21% | 606,00 |
| 04.10.2024 | 45,18 | 46,95 | 45,10 | 46,67 | 3,58% | 413,00 |
| 03.10.2024 | 45,18 | 45,93 | 44,75 | 45,06 | -0,30% | 355,00 |
| 02.10.2024 | 43,91 | 45,82 | 43,66 | 45,19 | 2,58% | 559,00 |
| 01.10.2024 | 44,84 | 45,53 | 43,82 | 44,06 | -2,33% | 577,00 |
| 30.09.2024 | 44,26 | 45,11 | 43,12 | 45,11 | 1,82% | 1.921,00 |
| 27.09.2024 | 45,25 | 45,32 | 44,01 | 44,30 | -1,62% | 810,00 |
| 26.09.2024 | 45,27 | 46,62 | 44,84 | 45,03 | -0,57% | 1.054,00 |
| 25.09.2024 | 44,23 | 45,29 | 44,21 | 45,29 | 1,65% | 590,00 |
| 24.09.2024 | 45,13 | 45,41 | 44,46 | 44,55 | -1,21% | 752,00 |
| 23.09.2024 | 45,36 | 45,92 | 45,05 | 45,10 | -0,83% | 736,00 |
| 20.09.2024 | 44,53 | 45,67 | 44,31 | 45,48 | 2,10% | - |
| 19.09.2024 | 44,69 | 45,91 | 44,30 | 44,54 | 0,39% | 1.934,00 |
| 18.09.2024 | 44,86 | 45,32 | 44,34 | 44,37 | -0,90% | 212,00 |
| 17.09.2024 | 44,53 | 45,38 | 44,46 | 44,77 | 0,35% | 254,00 |
| 16.09.2024 | 44,26 | 44,66 | 43,29 | 44,62 | 1,06% | 1.343,00 |
| 13.09.2024 | 43,53 | 44,63 | 43,46 | 44,15 | 1,39% | 344,00 |
| 12.09.2024 | 43,45 | 43,95 | 42,99 | 43,54 | 0,43% | 756,00 |
| 11.09.2024 | 42,02 | 43,64 | 41,85 | 43,35 | 2,36% | 505,00 |
| 10.09.2024 | 41,92 | 42,64 | 41,74 | 42,35 | 0,77% | 2.748,00 |
| 09.09.2024 | 41,44 | 42,24 | 41,28 | 42,03 | 1,77% | 1.899,00 |
| 06.09.2024 | 42,24 | 42,43 | 40,44 | 41,30 | -2,10% | 2.750,00 |
| 05.09.2024 | 42,58 | 43,05 | 41,86 | 42,18 | -1,47% | 1.940,00 |
| 04.09.2024 | 43,21 | 43,50 | 41,77 | 42,81 | -2,04% | 4.149,00 |
| 03.09.2024 | 46,60 | 46,67 | 42,94 | 43,70 | -6,33% | 2.278,00 |
| 02.09.2024 | 46,41 | 46,84 | 46,07 | 46,65 | 0,39% | 514,00 |
| 30.08.2024 | 45,63 | 46,92 | 45,62 | 46,47 | 2,41% | 1.671,00 |
| 29.08.2024 | 45,19 | 48,85 | 44,68 | 45,38 | -15,75% | 5.236,00 |
| 28.08.2024 | 54,86 | 55,22 | 53,33 | 53,86 | -1,47% | 553,00 |
| 27.08.2024 | 54,20 | 55,18 | 53,03 | 54,67 | 0,77% | 1.565,00 |
| 26.08.2024 | 55,03 | 55,44 | 53,79 | 54,25 | -1,46% | 1.043,00 |
| 23.08.2024 | 54,94 | 56,18 | 54,70 | 55,05 | 0,48% | 42,00 |
| 22.08.2024 | 55,91 | 56,63 | 54,75 | 54,79 | -1,96% | 408,00 |
| 21.08.2024 | 55,22 | 56,02 | 55,11 | 55,88 | 1,03% | 176,00 |
| 20.08.2024 | 55,94 | 56,13 | 55,11 | 55,31 | -0,97% | 162,00 |
| 19.08.2024 | 56,44 | 56,66 | 55,24 | 55,85 | -1,44% | 632,00 |
| 16.08.2024 | 57,09 | 57,17 | 55,82 | 56,67 | -0,54% | 764,00 |
| 15.08.2024 | 54,74 | 57,50 | 54,71 | 56,98 | 3,96% | 917,00 |
| 14.08.2024 | 54,29 | 55,00 | 53,82 | 54,81 | 1,00% | 719,00 |
| 13.08.2024 | 52,42 | 54,36 | 52,09 | 54,26 | 3,83% | 699,00 |
| 12.08.2024 | 51,86 | 53,08 | 51,40 | 52,26 | 0,69% | 1.824,00 |
| 09.08.2024 | 50,63 | 52,10 | 50,25 | 51,90 | 2,58% | 1.042,00 |
| 08.08.2024 | 48,05 | 50,68 | 47,79 | 50,60 | 5,06% | 1.720,00 |
| 07.08.2024 | 49,77 | 50,40 | 48,00 | 48,16 | -2,17% | 1.200,00 |
| 06.08.2024 | 49,22 | 49,98 | 48,12 | 49,23 | 2,32% | 1.488,00 |
| 05.08.2024 | 49,00 | 49,10 | 42,00 | 48,11 | -3,45% | 7.727,00 |
| 02.08.2024 | 51,95 | 52,22 | 48,33 | 49,83 | -5,10% | 4.949,00 |
| 01.08.2024 | 55,59 | 56,00 | 51,90 | 52,51 | -5,33% | 2.297,00 |
| 31.07.2024 | 52,11 | 56,03 | 52,09 | 55,47 | 6,05% | 1.584,00 |
| 30.07.2024 | 53,81 | 54,83 | 51,16 | 52,30 | -2,80% | 4.439,00 |
| 29.07.2024 | 54,01 | 54,93 | 53,75 | 53,81 | 0,23% | 1.632,00 |
| 26.07.2024 | 53,12 | 54,25 | 52,92 | 53,68 | 1,53% | 1.037,00 |
| 25.07.2024 | 53,93 | 54,03 | 51,41 | 52,87 | -1,67% | 3.821,00 |
| 24.07.2024 | 56,46 | 56,46 | 53,64 | 53,77 | -4,44% | 1.542,00 |
| 23.07.2024 | 56,02 | 57,27 | 55,87 | 56,27 | 0,26% | 901,00 |
| 22.07.2024 | 54,32 | 56,25 | 53,70 | 56,13 | 3,49% | 2.261,00 |
| 19.07.2024 | 54,00 | 55,33 | 53,10 | 54,23 | -0,83% | 3.826,00 |
| 18.07.2024 | 55,36 | 56,10 | 53,76 | 54,69 | -1,45% | 8.731,00 |
| 17.07.2024 | 58,46 | 58,49 | 55,35 | 55,49 | -5,47% | 5.081,00 |
| 16.07.2024 | 60,53 | 60,93 | 58,40 | 58,70 | -2,62% | 3.841,00 |
| 15.07.2024 | 60,35 | 60,74 | 59,57 | 60,28 | 0,92% | 756,00 |
| 12.07.2024 | 60,23 | 61,34 | 58,78 | 59,73 | -0,76% | 1.724,00 |
| 11.07.2024 | 62,49 | 62,76 | 59,62 | 60,19 | -3,73% | 2.071,00 |
| 10.07.2024 | 60,83 | 62,55 | 60,47 | 62,53 | 2,55% | 1.930,00 |
| 09.07.2024 | 60,32 | 61,60 | 59,99 | 60,97 | 1,20% | 783,00 |
| 08.07.2024 | 59,55 | 61,00 | 59,09 | 60,25 | 0,94% | 998,00 |