60,715€
-6,06%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 64,21 | 64,58 | 60,15 | 60,70 | -6,21% | 3.531,00 |
| 11.12.2025 | 62,33 | 65,05 | 61,45 | 64,72 | 2,66% | 5.442,00 |
| 10.12.2025 | 60,37 | 63,37 | 60,06 | 63,05 | 4,09% | 1.435,00 |
| 09.12.2025 | 61,19 | 61,41 | 60,47 | 60,57 | -1,21% | 1.298,00 |
| 08.12.2025 | 60,33 | 62,55 | 60,30 | 61,31 | 1,23% | 1.618,00 |
| 05.12.2025 | 61,70 | 62,55 | 59,82 | 60,56 | -2,01% | 1.189,00 |
| 04.12.2025 | 59,58 | 61,93 | 58,43 | 61,81 | 4,93% | 3.991,00 |
| 03.12.2025 | 73,16 | 73,18 | 58,51 | 58,90 | -28,52% | 9.243,00 |
| 02.12.2025 | 77,41 | 82,56 | 77,05 | 82,40 | 8,05% | 1.290,00 |
| 01.12.2025 | 76,21 | 76,74 | 73,61 | 76,26 | -0,39% | 674,00 |
| 28.11.2025 | 74,43 | 76,70 | 74,27 | 76,56 | 3,45% | 101,00 |
| 27.11.2025 | 74,02 | 74,45 | 73,96 | 74,01 | -0,88% | 90,00 |
| 26.11.2025 | 72,03 | 75,60 | 71,81 | 74,66 | 3,09% | 422,00 |
| 25.11.2025 | 71,18 | 72,62 | 69,38 | 72,43 | 1,44% | 962,00 |
| 24.11.2025 | 68,25 | 71,73 | 67,79 | 71,40 | 5,21% | 963,00 |
| 21.11.2025 | 67,28 | 69,06 | 65,41 | 67,87 | -0,81% | 1.687,00 |
| 20.11.2025 | 73,81 | 74,54 | 68,15 | 68,42 | -3,77% | 1.621,00 |
| 19.11.2025 | 70,90 | 73,10 | 69,80 | 71,10 | 0,04% | 2.589,00 |
| 18.11.2025 | 72,04 | 72,71 | 70,24 | 71,07 | -1,81% | 705,00 |
| 17.11.2025 | 73,67 | 74,47 | 71,47 | 72,38 | -0,32% | 971,00 |
| 14.11.2025 | 71,93 | 74,75 | 69,47 | 72,61 | 1,84% | 3.135,00 |
| 13.11.2025 | 76,75 | 76,77 | 71,04 | 71,30 | -6,77% | 1.924,00 |
| 12.11.2025 | 75,69 | 77,51 | 75,19 | 76,48 | 1,14% | 690,00 |
| 11.11.2025 | 80,06 | 80,28 | 74,96 | 75,62 | -5,36% | 1.753,00 |
| 10.11.2025 | 79,17 | 81,36 | 77,55 | 79,90 | 3,13% | 720,00 |
| 07.11.2025 | 80,76 | 80,99 | 75,86 | 77,47 | -4,01% | 2.402,00 |
| 06.11.2025 | 84,31 | 85,56 | 80,45 | 80,71 | -4,76% | 895,00 |
| 05.11.2025 | 82,02 | 86,06 | 81,39 | 84,74 | 2,44% | 1.285,00 |
| 04.11.2025 | 84,75 | 85,15 | 81,07 | 82,72 | -3,06% | 1.031,00 |
| 03.11.2025 | 86,50 | 87,79 | 84,43 | 85,33 | -0,58% | 1.537,00 |
| 31.10.2025 | 84,37 | 85,85 | 83,42 | 85,83 | 2,19% | 897,00 |
| 30.10.2025 | 84,35 | 84,83 | 83,21 | 83,99 | -0,07% | 1.269,00 |
| 29.10.2025 | 82,30 | 84,22 | 81,56 | 84,05 | 2,41% | 1.079,00 |
| 28.10.2025 | 81,82 | 82,94 | 80,59 | 82,07 | 0,05% | 417,00 |
| 27.10.2025 | 81,44 | 83,27 | 81,31 | 82,03 | 1,69% | 829,00 |
| 24.10.2025 | 80,91 | 83,52 | 80,38 | 80,67 | 0,08% | 1.213,00 |
| 23.10.2025 | 76,24 | 80,66 | 75,10 | 80,60 | 5,26% | 2.929,00 |
| 22.10.2025 | 78,36 | 78,97 | 74,51 | 76,57 | -1,75% | 399,00 |
| 21.10.2025 | 78,32 | 78,93 | 77,73 | 77,94 | -0,26% | 824,00 |
| 20.10.2025 | 79,09 | 80,95 | 78,13 | 78,14 | -0,67% | 327,00 |
| 17.10.2025 | 77,90 | 79,44 | 75,30 | 78,66 | -0,22% | 3.801,00 |
| 16.10.2025 | 79,47 | 81,54 | 78,27 | 78,83 | -0,77% | 206,00 |
| 15.10.2025 | 79,87 | 81,66 | 79,16 | 79,44 | -1,18% | 777,00 |
| 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 |