36,473€
-2,53%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 37,68 | 37,89 | 35,44 | 36,47 | -2,55% | 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 |
| 02.04.2025 | 41,97 | 42,83 | 41,12 | 42,44 | 0,98% | 636,00 |
| 01.04.2025 | 40,77 | 42,27 | 40,69 | 42,03 | 2,77% | 478,00 |
| 31.03.2025 | 42,42 | 42,44 | 40,46 | 40,89 | -3,74% | 2.893,00 |
| 28.03.2025 | 44,84 | 45,15 | 42,26 | 42,48 | -5,62% | 605,00 |
| 27.03.2025 | 47,13 | 47,47 | 44,85 | 45,01 | -4,56% | 827,00 |
| 26.03.2025 | 49,04 | 49,40 | 47,01 | 47,16 | -3,94% | 261,00 |
| 25.03.2025 | 48,93 | 49,31 | 48,34 | 49,10 | 0,23% | 376,00 |
| 24.03.2025 | 47,65 | 49,55 | 47,43 | 48,98 | 3,60% | 1.486,00 |
| 21.03.2025 | 46,87 | 47,46 | 45,58 | 47,28 | 0,91% | 809,00 |
| 20.03.2025 | 47,48 | 48,14 | 46,81 | 46,85 | -0,89% | 1.098,00 |
| 19.03.2025 | 45,48 | 48,34 | 45,21 | 47,28 | 3,79% | 231,00 |
| 18.03.2025 | 46,30 | 46,58 | 44,95 | 45,55 | -1,86% | 456,00 |
| 17.03.2025 | 46,53 | 47,04 | 45,77 | 46,41 | -0,83% | 286,00 |
| 14.03.2025 | 45,03 | 47,75 | 44,74 | 46,80 | 4,53% | 3.415,00 |
| 13.03.2025 | 44,27 | 44,91 | 43,28 | 44,77 | 1,18% | 714,00 |
| 12.03.2025 | 44,67 | 46,28 | 44,14 | 44,25 | -0,68% | 994,00 |
| 11.03.2025 | 44,06 | 45,44 | 43,48 | 44,56 | 0,54% | 1.361,00 |
| 10.03.2025 | 45,17 | 45,30 | 43,03 | 44,32 | -2,56% | 1.282,00 |
| 07.03.2025 | 45,25 | 45,73 | 42,92 | 45,48 | 0,31% | 1.398,00 |
| 06.03.2025 | 48,32 | 48,54 | 44,72 | 45,34 | -6,40% | 1.940,00 |
| 05.03.2025 | 49,18 | 49,51 | 46,50 | 48,44 | 2,53% | 1.096,00 |
| 04.03.2025 | 47,33 | 48,10 | 45,22 | 47,25 | 0,14% | 3.708,00 |
| 03.03.2025 | 50,61 | 51,08 | 46,93 | 47,18 | -6,72% | 3.652,00 |
| 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 |