80,255€
-0,16%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 79,87 | 80,23 | 79,74 | 79,82 | -0,70% | 91,00 |
| 14.10.2025 | 78,58 | 80,50 | 77,47 | 80,39 | 0,32% | 468,00 |
| 13.10.2025 | 77,87 | 80,67 | 77,69 | 80,13 | 4,15% | 880,00 |
| 10.10.2025 | 81,06 | 81,77 | 76,44 | 76,94 | -4,91% | 601,00 |
| 09.10.2025 | 80,06 | 80,91 | 78,88 | 80,91 | 1,19% | 1.153,00 |
| 08.10.2025 | 75,71 | 80,94 | 75,32 | 79,96 | 5,80% | 2.530,00 |
| 07.10.2025 | 77,05 | 78,59 | 73,63 | 75,58 | -1,85% | 665,00 |
| 06.10.2025 | 74,19 | 78,01 | 74,15 | 77,00 | 3,95% | 1.503,00 |
| 03.10.2025 | 75,52 | 76,09 | 73,34 | 74,08 | -1,52% | 266,00 |
| 02.10.2025 | 73,05 | 75,31 | 72,56 | 75,22 | 3,01% | 2.549,00 |
| 01.10.2025 | 70,79 | 73,36 | 69,84 | 73,02 | 2,61% | 531,00 |
| 30.09.2025 | 70,59 | 71,87 | 69,86 | 71,17 | 0,66% | 811,00 |
| 29.09.2025 | 70,49 | 72,27 | 70,19 | 70,70 | 0,20% | 243,00 |
| 26.09.2025 | 71,50 | 72,08 | 69,12 | 70,56 | -1,37% | 3.777,00 |
| 25.09.2025 | 72,35 | 72,42 | 70,43 | 71,54 | -1,09% | 1.235,00 |
| 24.09.2025 | 75,17 | 75,58 | 71,93 | 72,33 | -3,04% | 912,00 |
| 23.09.2025 | 74,49 | 75,51 | 73,44 | 74,59 | -0,20% | 291,00 |
| 22.09.2025 | 74,70 | 75,06 | 73,47 | 74,74 | 0,01% | 866,00 |
| 19.09.2025 | 74,07 | 74,87 | 73,60 | 74,73 | 1,14% | 56,00 |
| 18.09.2025 | 72,99 | 74,59 | 72,55 | 73,89 | 1,84% | 1.743,00 |
| 17.09.2025 | 73,40 | 73,92 | 71,49 | 72,55 | -1,16% | 893,00 |
| 16.09.2025 | 74,79 | 74,79 | 72,98 | 73,41 | -0,61% | 1.089,00 |
| 15.09.2025 | 70,00 | 74,04 | 69,67 | 73,86 | 5,30% | 3.325,00 |
| 12.09.2025 | 70,32 | 71,41 | 70,01 | 70,14 | -0,25% | 850,00 |
| 11.09.2025 | 69,41 | 70,99 | 69,17 | 70,32 | 1,74% | 1.344,00 |
| 10.09.2025 | 67,74 | 70,22 | 67,38 | 69,12 | 2,00% | 1.842,00 |
| 09.09.2025 | 67,77 | 68,51 | 67,10 | 67,76 | 0,28% | 863,00 |
| 08.09.2025 | 67,62 | 68,32 | 66,41 | 67,57 | 0,07% | 691,00 |
| 05.09.2025 | 67,77 | 68,31 | 66,63 | 67,52 | -0,03% | 855,00 |
| 04.09.2025 | 66,75 | 67,59 | 64,14 | 67,54 | 1,12% | 871,00 |
| 03.09.2025 | 66,23 | 67,44 | 66,06 | 66,80 | 0,32% | 1.553,00 |
| 02.09.2025 | 65,88 | 66,63 | 63,92 | 66,58 | 1,09% | 2.181,00 |
| 01.09.2025 | 66,20 | 66,36 | 65,51 | 65,87 | -0,61% | 899,00 |
| 29.08.2025 | 68,83 | 69,20 | 65,38 | 66,27 | -3,89% | 8.442,00 |
| 28.08.2025 | 60,46 | 69,05 | 59,14 | 68,96 | 31,14% | 19.926,00 |
| 27.08.2025 | 50,75 | 52,71 | 50,19 | 52,58 | 4,45% | 883,00 |
| 26.08.2025 | 50,71 | 51,51 | 50,33 | 50,34 | -1,04% | 184,00 |
| 25.08.2025 | 49,84 | 50,93 | 49,32 | 50,87 | 2,19% | 944,00 |
| 22.08.2025 | 48,11 | 49,80 | 47,79 | 49,78 | 3,78% | 2.224,00 |
| 21.08.2025 | 47,64 | 48,24 | 47,20 | 47,96 | 0,47% | 547,00 |
| 20.08.2025 | 49,05 | 49,10 | 46,75 | 47,74 | -2,83% | 599,00 |
| 19.08.2025 | 50,04 | 50,41 | 49,02 | 49,13 | -2,15% | 1.201,00 |
| 18.08.2025 | 50,17 | 50,39 | 49,43 | 50,21 | 0,24% | 673,00 |
| 15.08.2025 | 50,41 | 50,45 | 48,88 | 50,09 | 0,81% | 802,00 |
| 14.08.2025 | 50,81 | 51,03 | 49,66 | 49,69 | -2,43% | 45,00 |
| 13.08.2025 | 50,84 | 51,40 | 50,24 | 50,92 | 0,09% | 6,00 |
| 12.08.2025 | 49,42 | 50,93 | 49,21 | 50,88 | 3,02% | 540,00 |
| 11.08.2025 | 50,32 | 51,18 | 49,26 | 49,39 | -1,95% | 963,00 |
| 08.08.2025 | 49,67 | 50,68 | 49,51 | 50,37 | 1,57% | 513,00 |
| 07.08.2025 | 49,20 | 50,29 | 48,83 | 49,59 | 0,67% | 230,00 |
| 06.08.2025 | 48,63 | 49,36 | 47,94 | 49,26 | 1,81% | 228,00 |
| 05.08.2025 | 48,82 | 49,39 | 47,89 | 48,38 | -0,52% | 1.140,00 |
| 04.08.2025 | 47,35 | 48,73 | 47,26 | 48,63 | 3,14% | 2.628,00 |
| 01.08.2025 | 51,88 | 51,89 | 47,07 | 47,15 | -9,63% | 4.255,00 |
| 31.07.2025 | 52,35 | 53,86 | 52,07 | 52,18 | 0,63% | 7.918,00 |
| 30.07.2025 | 51,42 | 52,40 | 51,15 | 51,85 | 0,80% | 745,00 |
| 29.07.2025 | 51,44 | 52,40 | 50,16 | 51,44 | 0,30% | 1.493,00 |
| 28.07.2025 | 49,37 | 51,50 | 49,35 | 51,29 | 4,59% | 1.914,00 |
| 25.07.2025 | 48,62 | 49,16 | 48,01 | 49,04 | 1,28% | 1.539,00 |
| 24.07.2025 | 48,52 | 49,10 | 48,19 | 48,42 | -0,51% | 208,00 |
| 23.07.2025 | 47,80 | 48,85 | 47,70 | 48,66 | 2,48% | 702,00 |
| 22.07.2025 | 48,76 | 48,94 | 47,18 | 47,49 | -2,63% | 259,00 |
| 21.07.2025 | 50,02 | 50,39 | 48,75 | 48,77 | -2,56% | 1.186,00 |
| 18.07.2025 | 49,45 | 50,16 | 48,96 | 50,05 | 1,45% | 574,00 |
| 17.07.2025 | 47,12 | 49,93 | 47,03 | 49,34 | 4,69% | 710,00 |
| 16.07.2025 | 46,80 | 47,35 | 45,70 | 47,13 | 0,31% | 457,00 |
| 15.07.2025 | 46,71 | 47,76 | 46,49 | 46,98 | 0,64% | 1.933,00 |
| 14.07.2025 | 48,09 | 48,49 | 46,65 | 46,68 | -3,21% | 651,00 |
| 11.07.2025 | 48,95 | 49,15 | 47,77 | 48,23 | -2,11% | 1.208,00 |
| 10.07.2025 | 49,45 | 50,31 | 48,58 | 49,27 | -0,96% | 1.146,00 |
| 09.07.2025 | 48,67 | 50,62 | 48,62 | 49,75 | 2,08% | - |
| 08.07.2025 | 47,82 | 49,07 | 47,74 | 48,74 | 1,80% | 783,00 |
| 07.07.2025 | 48,16 | 48,46 | 47,52 | 47,87 | 0,47% | 592,00 |
| 04.07.2025 | 47,89 | 48,01 | 47,40 | 47,65 | -1,15% | 90,00 |
| 03.07.2025 | 47,57 | 48,84 | 47,44 | 48,20 | 1,60% | 486,00 |
| 02.07.2025 | 46,96 | 47,77 | 46,68 | 47,44 | 1,36% | 547,00 |
| 01.07.2025 | 48,82 | 49,08 | 46,45 | 46,81 | -4,43% | 648,00 |
| 30.06.2025 | 47,69 | 49,44 | 47,58 | 48,98 | 3,36% | 3.349,00 |
| 27.06.2025 | 47,72 | 48,03 | 47,03 | 47,38 | -0,34% | 679,00 |
| 26.06.2025 | 47,11 | 47,74 | 46,46 | 47,54 | 0,90% | 251,00 |
| 25.06.2025 | 47,15 | 47,71 | 46,58 | 47,12 | -0,06% | 889,00 |
| 24.06.2025 | 46,41 | 47,18 | 45,95 | 47,15 | 2,57% | 1.234,00 |
| 23.06.2025 | 45,07 | 46,07 | 44,34 | 45,97 | 2,78% | 733,00 |
| 20.06.2025 | 46,32 | 46,50 | 44,10 | 44,73 | -3,06% | 1.899,00 |
| 19.06.2025 | 45,95 | 46,29 | 45,86 | 46,14 | 0,12% | 639,00 |
| 18.06.2025 | 45,52 | 46,61 | 45,44 | 46,08 | 1,04% | 490,00 |
| 17.06.2025 | 44,47 | 46,12 | 44,19 | 45,61 | 2,05% | 68,00 |
| 16.06.2025 | 44,79 | 45,10 | 43,36 | 44,69 | 0,06% | 3.956,00 |
| 13.06.2025 | 45,25 | 46,77 | 44,63 | 44,67 | -4,92% | 4.132,00 |
| 12.06.2025 | 47,42 | 47,58 | 46,67 | 46,98 | -1,73% | 171,00 |
| 11.06.2025 | 48,09 | 48,65 | 47,53 | 47,80 | -0,93% | 246,00 |
| 10.06.2025 | 48,52 | 48,82 | 47,88 | 48,25 | -0,76% | 193,00 |
| 09.06.2025 | 48,31 | 49,24 | 48,28 | 48,62 | 0,25% | 401,00 |
| 06.06.2025 | 47,94 | 48,97 | 47,82 | 48,50 | 1,70% | 1.953,00 |
| 05.06.2025 | 47,94 | 48,45 | 47,20 | 47,69 | -0,63% | 1.165,00 |
| 04.06.2025 | 48,26 | 49,36 | 47,93 | 47,99 | -0,63% | 5.681,00 |
| 03.06.2025 | 46,69 | 48,33 | 46,11 | 48,30 | 3,23% | 617,00 |
| 02.06.2025 | 46,83 | 46,93 | 45,43 | 46,79 | -0,72% | 289,00 |
| 30.05.2025 | 47,27 | 47,57 | 45,99 | 47,12 | -0,17% | 332,00 |
| 29.05.2025 | 49,71 | 49,71 | 44,50 | 47,21 | -3,17% | 1.653,00 |