49,543€
-0,47%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 49,84 | 49,96 | 49,32 | 49,55 | -0,47% | 243,00 |
| 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 |
| 28.05.2025 | 49,25 | 49,65 | 48,55 | 48,75 | -0,45% | 334,00 |
| 27.05.2025 | 49,98 | 50,44 | 48,48 | 48,97 | -2,51% | 528,00 |
| 26.05.2025 | 49,48 | 50,48 | 49,27 | 50,23 | 2,93% | 883,00 |
| 23.05.2025 | 49,47 | 49,75 | 48,19 | 48,80 | -1,76% | 62,00 |
| 22.05.2025 | 48,91 | 50,21 | 48,59 | 49,68 | 1,43% | 341,00 |
| 21.05.2025 | 49,61 | 50,24 | 48,65 | 48,98 | -2,28% | 376,00 |
| 20.05.2025 | 49,95 | 50,69 | 49,74 | 50,12 | 0,20% | 337,00 |
| 19.05.2025 | 50,45 | 50,45 | 48,99 | 50,02 | -1,35% | 1.250,00 |
| 16.05.2025 | 49,44 | 51,15 | 49,18 | 50,70 | 2,16% | 929,00 |
| 15.05.2025 | 50,14 | 50,31 | 48,43 | 49,63 | -1,81% | 496,00 |
| 14.05.2025 | 49,31 | 50,61 | 48,99 | 50,54 | 2,61% | 1.132,00 |
| 13.05.2025 | 47,77 | 49,29 | 47,30 | 49,26 | 2,45% | 671,00 |
| 12.05.2025 | 44,17 | 48,25 | 44,13 | 48,08 | 11,03% | 903,00 |
| 09.05.2025 | 43,73 | 44,31 | 42,92 | 43,30 | -0,73% | 1.487,00 |
| 08.05.2025 | 42,50 | 44,04 | 42,19 | 43,62 | 3,57% | 1.183,00 |
| 07.05.2025 | 42,17 | 42,43 | 40,98 | 42,12 | 0,50% | 123,00 |
| 06.05.2025 | 41,86 | 42,65 | 41,04 | 41,91 | -0,30% | 500,00 |
| 05.05.2025 | 41,82 | 42,74 | 41,48 | 42,04 | -0,58% | 696,00 |
| 02.05.2025 | 40,94 | 42,69 | 40,63 | 42,28 | 5,69% | 2.647,00 |
| 30.04.2025 | 39,81 | 40,26 | 38,46 | 40,01 | -0,19% | 486,00 |
| 29.04.2025 | 39,89 | 40,43 | 39,37 | 40,08 | 0,78% | 248,00 |
| 28.04.2025 | 40,07 | 40,68 | 39,06 | 39,77 | -1,20% | 1.079,00 |
| 25.04.2025 | 39,84 | 40,36 | 39,23 | 40,25 | 1,56% | 365,00 |
| 24.04.2025 | 37,49 | 39,91 | 37,01 | 39,64 | 4,93% | 2.169,00 |
| 23.04.2025 | 37,32 | 38,58 | 36,75 | 37,77 | 6,96% | 4.504,00 |
| 22.04.2025 | 34,72 | 35,77 | 34,70 | 35,32 | -3,89% | 1.829,00 |
| 17.04.2025 | 36,76 | 37,28 | 35,66 | 36,75 | 1,42% | 2.128,00 |
| 16.04.2025 | 36,38 | 37,27 | 35,26 | 36,23 | -2,63% | 1.751,00 |
| 15.04.2025 | 36,25 | 37,46 | 36,11 | 37,21 | 2,37% | 438,00 |
| 14.04.2025 | 36,85 | 37,98 | 35,73 | 36,35 | 0,50% | 2.144,00 |
| 11.04.2025 | 37,68 | 37,89 | 35,44 | 36,17 | -3,34% | 872,00 |
| 10.04.2025 | 41,07 | 41,27 | 36,23 | 37,42 | -8,36% | 1.058,00 |
| 09.04.2025 | 33,95 | 41,71 | 33,60 | 40,83 | 16,01% | 1.894,00 |
| 08.04.2025 | 35,98 | 37,56 | 34,57 | 35,20 | -0,33% | 1.640,00 |
| 07.04.2025 | 32,05 | 36,61 | 31,51 | 35,31 | 4,37% | 5.148,00 |
| 04.04.2025 | 36,71 | 36,82 | 32,76 | 33,83 | -8,76% | 2.965,00 |
| 03.04.2025 | 39,13 | 40,58 | 36,76 | 37,08 | -12,62% | 2.222,00 |