62,560€
0,42%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 62,47 | 62,54 | 62,46 | 62,53 | 0,37% | - |
| 09.02.2026 | 60,25 | 63,47 | 58,98 | 62,30 | 3,13% | 215,00 |
| 06.02.2026 | 53,18 | 60,42 | 53,13 | 60,41 | 11,11% | 1.186,00 |
| 05.02.2026 | 56,93 | 57,37 | 53,99 | 54,37 | -4,56% | 365,00 |
| 04.02.2026 | 57,94 | 58,40 | 55,44 | 56,97 | -1,49% | 1.994,00 |
| 03.02.2026 | 59,63 | 60,79 | 56,83 | 57,83 | -2,58% | 610,00 |
| 02.02.2026 | 57,18 | 61,02 | 57,09 | 59,36 | 1,50% | 576,00 |
| 30.01.2026 | 60,48 | 61,56 | 58,44 | 58,48 | -2,93% | 166,00 |
| 29.01.2026 | 61,50 | 62,62 | 58,65 | 60,25 | -3,26% | 1.101,00 |
| 28.01.2026 | 62,76 | 63,66 | 61,76 | 62,28 | 0,72% | 550,00 |
| 27.01.2026 | 61,35 | 63,29 | 60,38 | 61,83 | 0,93% | 544,00 |
| 26.01.2026 | 58,42 | 61,62 | 58,32 | 61,26 | 3,53% | 1.117,00 |
| 23.01.2026 | 60,86 | 61,35 | 58,87 | 59,17 | -2,42% | 295,00 |
| 22.01.2026 | 61,81 | 63,51 | 60,44 | 60,64 | -1,54% | 489,00 |
| 21.01.2026 | 60,02 | 62,65 | 59,00 | 61,59 | 2,68% | 1.162,00 |
| 20.01.2026 | 61,22 | 61,74 | 58,91 | 59,99 | -2,76% | 2.336,00 |
| 19.01.2026 | 62,05 | 62,23 | 61,60 | 61,69 | -2,19% | 54,00 |
| 16.01.2026 | 63,30 | 63,87 | 61,95 | 63,07 | 1,15% | 1.035,00 |
| 15.01.2026 | 61,06 | 65,56 | 60,76 | 62,36 | 2,45% | 1.059,00 |
| 14.01.2026 | 64,98 | 65,57 | 60,53 | 60,87 | -6,29% | 1.377,00 |
| 13.01.2026 | 62,50 | 66,06 | 61,50 | 64,95 | 4,81% | 2.085,00 |
| 12.01.2026 | 58,34 | 63,02 | 57,14 | 61,97 | 7,49% | 1.821,00 |
| 09.01.2026 | 56,27 | 58,20 | 56,13 | 57,65 | 2,35% | 339,00 |
| 08.01.2026 | 58,28 | 58,70 | 55,25 | 56,33 | -3,92% | 1.362,00 |
| 07.01.2026 | 59,42 | 59,79 | 58,02 | 58,62 | -0,58% | 1.589,00 |
| 06.01.2026 | 59,40 | 60,65 | 57,45 | 58,96 | -0,92% | 855,00 |
| 05.01.2026 | 59,55 | 60,26 | 58,17 | 59,51 | 0,97% | 2.654,00 |
| 02.01.2026 | 57,27 | 59,44 | 56,92 | 58,94 | 1,57% | 854,00 |
| 30.12.2025 | 58,06 | 58,07 | 58,01 | 58,03 | -0,12% | - |
| 29.12.2025 | 58,52 | 59,28 | 57,82 | 58,10 | 1,80% | 343,00 |
| 23.12.2025 | 57,13 | 57,66 | 55,62 | 57,07 | -0,32% | 750,00 |
| 22.12.2025 | 59,65 | 59,79 | 57,06 | 57,26 | -3,02% | 844,00 |
| 19.12.2025 | 57,30 | 59,25 | 57,30 | 59,04 | 3,35% | 846,00 |
| 18.12.2025 | 56,68 | 58,53 | 56,45 | 57,13 | 1,12% | 1.392,00 |
| 17.12.2025 | 59,53 | 59,99 | 56,37 | 56,50 | -4,67% | 823,00 |
| 16.12.2025 | 59,11 | 59,87 | 58,09 | 59,27 | 0,07% | 405,00 |
| 15.12.2025 | 60,92 | 61,52 | 59,18 | 59,23 | -2,43% | 910,00 |
| 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 |