50,580€
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 50,61 | 50,61 | 50,53 | 50,59 | 0,01% | - |
| 28.02.2025 | 51,35 | 52,44 | 48,97 | 50,58 | -0,78% | 1.470,00 |
| 27.02.2025 | 54,50 | 55,26 | 50,72 | 50,98 | -14,46% | 9.797,00 |
| 26.02.2025 | 58,60 | 61,03 | 58,25 | 59,60 | 2,18% | 1.385,00 |
| 25.02.2025 | 61,03 | 61,36 | 57,59 | 58,33 | -4,45% | 2.655,00 |
| 24.02.2025 | 62,39 | 63,03 | 59,64 | 61,05 | -1,98% | 3.844,00 |
| 21.02.2025 | 64,65 | 66,06 | 61,73 | 62,28 | -3,67% | 1.226,00 |
| 20.02.2025 | 64,89 | 65,18 | 62,94 | 64,65 | -0,78% | 807,00 |
| 19.02.2025 | 65,83 | 66,24 | 64,89 | 65,16 | -1,13% | 302,00 |
| 18.02.2025 | 64,72 | 65,93 | 64,43 | 65,90 | 1,93% | 1.357,00 |
| 17.02.2025 | 64,73 | 65,25 | 64,34 | 64,66 | 0,07% | 296,00 |
| 14.02.2025 | 64,68 | 65,14 | 62,96 | 64,61 | 0,08% | 1.904,00 |
| 13.02.2025 | 64,63 | 65,47 | 63,91 | 64,56 | -0,32% | 267,00 |
| 12.02.2025 | 65,10 | 65,41 | 62,77 | 64,77 | -0,38% | 2.594,00 |
| 11.02.2025 | 68,67 | 69,19 | 64,69 | 65,02 | -5,51% | 1.766,00 |
| 10.02.2025 | 66,76 | 69,15 | 66,73 | 68,82 | 2,85% | 638,00 |
| 07.02.2025 | 67,11 | 68,15 | 66,17 | 66,91 | -0,30% | 741,00 |
| 06.02.2025 | 67,51 | 68,27 | 66,57 | 67,11 | -0,40% | 743,00 |
| 05.02.2025 | 65,78 | 67,92 | 64,66 | 67,38 | 2,37% | 1.148,00 |
| 04.02.2025 | 65,65 | 65,82 | 64,03 | 65,82 | 1,36% | 592,00 |
| 03.02.2025 | 65,05 | 65,73 | 63,08 | 64,93 | -0,82% | 3.338,00 |
| 31.01.2025 | 65,67 | 67,56 | 65,23 | 65,47 | -0,42% | 2.640,00 |
| 30.01.2025 | 65,71 | 66,87 | 65,28 | 65,74 | 1,25% | 829,00 |
| 29.01.2025 | 64,02 | 65,55 | 63,77 | 64,93 | 1,22% | 1.406,00 |
| 28.01.2025 | 62,48 | 64,94 | 60,84 | 64,15 | 3,16% | 2.664,00 |
| 27.01.2025 | 67,87 | 68,15 | 59,02 | 62,18 | -9,55% | 11.794,00 |
| 24.01.2025 | 69,16 | 70,01 | 68,34 | 68,75 | -1,14% | 1.106,00 |
| 23.01.2025 | 70,00 | 70,50 | 68,27 | 69,54 | 0,09% | 2.909,00 |
| 22.01.2025 | 67,66 | 70,72 | 67,20 | 69,47 | 3,45% | 3.529,00 |
| 21.01.2025 | 64,17 | 67,36 | 64,07 | 67,15 | 4,89% | 1.272,00 |
| 20.01.2025 | 64,11 | 64,48 | 63,77 | 64,02 | -1,05% | 616,00 |
| 17.01.2025 | 63,96 | 65,22 | 63,11 | 64,70 | 1,79% | 1.140,00 |
| 16.01.2025 | 62,99 | 65,39 | 62,67 | 63,57 | 0,95% | 4.459,00 |
| 15.01.2025 | 61,49 | 63,62 | 61,30 | 62,97 | 2,47% | 2.976,00 |
| 14.01.2025 | 61,20 | 62,39 | 60,78 | 61,45 | 0,17% | 687,00 |
| 13.01.2025 | 62,95 | 63,30 | 59,49 | 61,34 | -3,05% | 2.221,00 |
| 10.01.2025 | 61,99 | 63,41 | 60,95 | 63,27 | 2,02% | 885,00 |
| 09.01.2025 | 62,26 | 62,39 | 61,97 | 62,02 | -0,32% | 278,00 |
| 08.01.2025 | 60,93 | 62,39 | 60,49 | 62,22 | 2,40% | 893,00 |
| 07.01.2025 | 62,03 | 62,97 | 60,61 | 60,76 | -2,07% | 1.457,00 |
| 06.01.2025 | 62,28 | 63,64 | 61,83 | 62,05 | -0,40% | 1.920,00 |
| 03.01.2025 | 61,20 | 62,43 | 60,62 | 62,30 | 2,40% | 1.821,00 |
| 02.01.2025 | 59,65 | 61,62 | 59,06 | 60,84 | 0,75% | 2.165,00 |
| 30.12.2024 | 60,79 | 61,21 | 60,28 | 60,38 | -1,21% | 884,00 |
| 27.12.2024 | 63,01 | 63,01 | 60,68 | 61,12 | -0,28% | 2.484,00 |
| 23.12.2024 | 62,62 | 62,89 | 60,91 | 61,29 | -0,91% | 2.291,00 |
| 20.12.2024 | 59,89 | 62,38 | 58,57 | 61,86 | 2,86% | 4.223,00 |
| 19.12.2024 | 59,85 | 61,15 | 58,80 | 60,14 | -0,59% | 4.988,00 |
| 18.12.2024 | 62,71 | 63,27 | 60,49 | 60,49 | -3,62% | 1.633,00 |
| 17.12.2024 | 63,07 | 64,66 | 61,62 | 62,77 | -1,13% | 4.828,00 |
| 16.12.2024 | 60,66 | 63,75 | 60,58 | 63,48 | 4,45% | 4.566,00 |
| 13.12.2024 | 59,89 | 61,18 | 59,26 | 60,78 | 1,76% | 2.277,00 |
| 12.12.2024 | 58,81 | 59,79 | 58,05 | 59,73 | 1,02% | 2.604,00 |
| 11.12.2024 | 57,52 | 59,89 | 57,31 | 59,12 | 3,31% | 1.156,00 |
| 10.12.2024 | 60,42 | 61,10 | 57,04 | 57,23 | -5,34% | 2.613,00 |
| 09.12.2024 | 61,89 | 62,23 | 59,21 | 60,46 | -1,75% | 4.968,00 |
| 06.12.2024 | 59,33 | 62,51 | 59,10 | 61,53 | 3,99% | 5.654,00 |
| 05.12.2024 | 62,15 | 62,95 | 59,11 | 59,17 | -4,80% | 7.390,00 |
| 04.12.2024 | 61,18 | 64,43 | 57,61 | 62,16 | 21,87% | 12.469,00 |
| 03.12.2024 | 50,71 | 51,09 | 49,95 | 51,00 | 0,88% | 505,00 |
| 02.12.2024 | 50,41 | 51,57 | 50,03 | 50,56 | 0,06% | 667,00 |
| 29.11.2024 | 50,20 | 50,85 | 50,07 | 50,53 | 0,42% | 229,00 |
| 28.11.2024 | 50,23 | 50,44 | 50,05 | 50,32 | 0,53% | 97,00 |
| 27.11.2024 | 52,14 | 52,15 | 48,56 | 50,05 | -3,98% | 409,00 |
| 26.11.2024 | 51,32 | 52,38 | 50,91 | 52,13 | 1,78% | 331,00 |
| 25.11.2024 | 49,71 | 51,22 | 49,46 | 51,22 | 3,08% | 1.669,00 |
| 22.11.2024 | 49,35 | 50,92 | 49,20 | 49,68 | 0,95% | 462,00 |
| 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 |