22,238€
1,16%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 22,21 | 22,52 | 21,96 | 22,24 | 1,18% | 372,00 |
| 28.03.2023 | 22,22 | 22,44 | 21,83 | 21,98 | -0,89% | 250,00 |
| 27.03.2023 | 22,17 | 22,48 | 21,90 | 22,18 | 0,28% | 127,00 |
| 24.03.2023 | 22,32 | 22,89 | 21,88 | 22,12 | -0,79% | 2.266,00 |
| 23.03.2023 | 22,70 | 22,89 | 22,18 | 22,29 | -1,24% | 669,00 |
| 22.03.2023 | 23,26 | 23,59 | 22,54 | 22,57 | -3,08% | 559,00 |
| 21.03.2023 | 22,78 | 23,32 | 22,53 | 23,29 | 2,84% | 2.555,00 |
| 20.03.2023 | 22,18 | 22,76 | 22,14 | 22,65 | 0,57% | 1.134,00 |
| 17.03.2023 | 22,70 | 23,22 | 22,42 | 22,52 | -0,84% | 641,00 |
| 16.03.2023 | 22,11 | 22,90 | 21,75 | 22,71 | 3,03% | 786,00 |
| 15.03.2023 | 21,87 | 22,48 | 21,43 | 22,04 | 0,90% | 671,00 |
| 14.03.2023 | 21,52 | 22,10 | 21,38 | 21,85 | 1,51% | 613,00 |
| 13.03.2023 | 22,02 | 22,50 | 21,33 | 21,52 | -2,35% | 2.973,00 |
| 10.03.2023 | 22,22 | 22,57 | 20,79 | 22,04 | -1,85% | 16.223,00 |
| 09.03.2023 | 23,41 | 23,61 | 22,38 | 22,45 | -4,13% | 2.489,00 |
| 08.03.2023 | 23,32 | 23,65 | 22,96 | 23,42 | 1,17% | 569,00 |
| 07.03.2023 | 23,10 | 23,58 | 22,82 | 23,15 | 0,87% | 1.376,00 |
| 06.03.2023 | 23,41 | 23,65 | 22,81 | 22,95 | -0,46% | 3.308,00 |
| 03.03.2023 | 23,07 | 23,59 | 22,54 | 23,06 | 0,02% | 5.623,00 |
| 02.03.2023 | 25,10 | 25,40 | 22,42 | 23,05 | -14,87% | 12.068,00 |
| 01.03.2023 | 26,96 | 27,37 | 25,56 | 27,08 | 0,16% | 2.334,00 |
| 28.02.2023 | 27,05 | 27,27 | 26,68 | 27,03 | 0,27% | 75,00 |
| 27.02.2023 | 26,64 | 27,17 | 26,51 | 26,96 | 1,17% | 473,00 |
| 24.02.2023 | 27,75 | 28,33 | 26,51 | 26,65 | -3,97% | 1.150,00 |
| 23.02.2023 | 27,43 | 27,81 | 26,79 | 27,75 | 0,92% | 361,00 |
| 22.02.2023 | 27,72 | 27,90 | 26,91 | 27,50 | -0,95% | 412,00 |
| 21.02.2023 | 28,38 | 28,70 | 27,63 | 27,76 | -2,32% | 531,00 |
| 20.02.2023 | 28,49 | 28,50 | 28,35 | 28,42 | -0,09% | - |
| 17.02.2023 | 29,55 | 30,29 | 28,41 | 28,45 | -3,87% | 431,00 |
| 16.02.2023 | 29,86 | 30,30 | 29,18 | 29,59 | -1,06% | 2.263,00 |
| 15.02.2023 | 29,07 | 30,14 | 28,74 | 29,91 | 2,49% | 1.990,00 |
| 14.02.2023 | 28,65 | 29,36 | 28,38 | 29,18 | 1,78% | 343,00 |
| 13.02.2023 | 28,89 | 29,03 | 28,05 | 28,67 | 0,09% | 306,00 |
| 10.02.2023 | 28,80 | 28,87 | 27,89 | 28,65 | -0,71% | 1.238,00 |
| 09.02.2023 | 28,57 | 29,51 | 28,45 | 28,85 | 1,51% | 2.065,00 |
| 08.02.2023 | 28,15 | 28,73 | 27,85 | 28,42 | 0,66% | 121,00 |
| 07.02.2023 | 27,44 | 28,28 | 27,35 | 28,23 | 2,88% | 30,00 |
| 06.02.2023 | 27,66 | 28,10 | 27,24 | 27,44 | -1,00% | 1.517,00 |
| 03.02.2023 | 27,78 | 28,09 | 27,12 | 27,72 | 0,05% | 295,00 |
| 02.02.2023 | 26,75 | 28,35 | 26,66 | 27,71 | 3,16% | 1.217,00 |
| 01.02.2023 | 26,53 | 26,98 | 26,07 | 26,86 | 0,87% | 805,00 |
| 31.01.2023 | 26,11 | 26,78 | 25,67 | 26,63 | 1,78% | 831,00 |
| 30.01.2023 | 25,96 | 26,35 | 25,73 | 26,16 | 0,53% | 300,00 |
| 27.01.2023 | 25,16 | 26,54 | 25,16 | 26,02 | 0,31% | 118,00 |
| 26.01.2023 | 25,54 | 25,96 | 25,32 | 25,94 | 2,53% | 620,00 |
| 25.01.2023 | 25,30 | 25,39 | 24,40 | 25,30 | -0,58% | 300,00 |
| 24.01.2023 | 24,83 | 25,47 | 24,69 | 25,45 | 2,45% | 788,00 |
| 23.01.2023 | 23,86 | 25,06 | 23,51 | 24,84 | 3,87% | 606,00 |
| 20.01.2023 | 23,95 | 24,36 | 23,73 | 23,92 | 0,13% | 221,00 |
| 19.01.2023 | 24,67 | 24,80 | 23,66 | 23,89 | -3,63% | 1.462,00 |
| 18.01.2023 | 25,20 | 25,42 | 24,73 | 24,79 | -1,32% | 1.327,00 |
| 17.01.2023 | 24,87 | 25,23 | 24,03 | 25,12 | 0,74% | 1.315,00 |
| 16.01.2023 | 24,63 | 25,22 | 24,38 | 24,94 | 2,12% | 701,00 |
| 13.01.2023 | 24,49 | 24,78 | 24,11 | 24,42 | -0,19% | 1.584,00 |
| 12.01.2023 | 24,67 | 25,13 | 24,34 | 24,47 | -1,00% | 159,00 |
| 11.01.2023 | 24,63 | 24,97 | 24,36 | 24,71 | 0,14% | 100,00 |
| 10.01.2023 | 24,55 | 24,90 | 24,12 | 24,68 | 0,59% | 594,00 |
| 09.01.2023 | 25,05 | 25,41 | 24,51 | 24,53 | -2,30% | 3.063,00 |
| 06.01.2023 | 24,86 | 25,38 | 24,44 | 25,11 | 1,64% | 465,00 |
| 05.01.2023 | 25,25 | 25,72 | 24,49 | 24,71 | -2,47% | 144,00 |
| 04.01.2023 | 25,73 | 26,23 | 25,09 | 25,33 | -1,73% | 336,00 |
| 03.01.2023 | 25,20 | 26,04 | 25,07 | 25,78 | 2,37% | 800,00 |
| 02.01.2023 | 25,11 | 25,44 | 24,87 | 25,18 | 0,02% | 290,00 |
| 30.12.2022 | 25,27 | 25,59 | 25,16 | 25,17 | -0,59% | 158,00 |
| 29.12.2022 | 24,74 | 25,44 | 24,41 | 25,32 | 2,28% | 746,00 |
| 28.12.2022 | 24,89 | 24,96 | 24,55 | 24,76 | -0,45% | 536,00 |
| 27.12.2022 | 25,16 | 25,65 | 24,83 | 24,87 | -0,93% | 1.051,00 |
| 23.12.2022 | 25,90 | 26,16 | 24,72 | 25,10 | -1,56% | 977,00 |
| 22.12.2022 | 26,11 | 26,47 | 25,18 | 25,50 | -2,35% | 1.131,00 |
| 21.12.2022 | 26,36 | 26,71 | 25,66 | 26,12 | -0,12% | 692,00 |
| 20.12.2022 | 25,77 | 26,24 | 25,35 | 26,15 | 0,59% | 606,00 |
| 19.12.2022 | 27,26 | 27,35 | 25,63 | 26,00 | -3,81% | 3.376,00 |
| 16.12.2022 | 27,54 | 27,54 | 26,71 | 27,03 | -1,31% | 4.039,00 |
| 15.12.2022 | 28,79 | 28,99 | 27,28 | 27,38 | -4,50% | 1.181,00 |
| 14.12.2022 | 28,50 | 29,27 | 28,28 | 28,67 | 0,68% | 605,00 |
| 13.12.2022 | 28,27 | 29,13 | 28,14 | 28,48 | 0,76% | 28,00 |
| 12.12.2022 | 28,44 | 28,44 | 27,50 | 28,26 | 2,13% | 152,00 |
| 09.12.2022 | 27,64 | 28,05 | 27,00 | 27,67 | 0,26% | 459,00 |
| 08.12.2022 | 27,40 | 27,87 | 26,94 | 27,60 | 0,98% | 250,00 |
| 07.12.2022 | 27,76 | 28,17 | 27,04 | 27,33 | -1,39% | 1.376,00 |
| 06.12.2022 | 27,97 | 28,26 | 27,53 | 27,72 | -0,81% | 300,00 |
| 05.12.2022 | 27,97 | 28,56 | 27,68 | 27,94 | -0,72% | 1.474,00 |
| 02.12.2022 | 28,68 | 29,17 | 27,55 | 28,15 | -2,09% | 1.701,00 |
| 01.12.2022 | 28,52 | 29,39 | 27,29 | 28,75 | 2,71% | 3.025,00 |
| 30.11.2022 | 28,49 | 29,06 | 26,46 | 27,99 | -1,92% | 2.840,00 |
| 29.11.2022 | 28,62 | 29,02 | 28,43 | 28,54 | -0,49% | 1.346,00 |
| 28.11.2022 | 29,21 | 29,42 | 28,44 | 28,68 | -2,15% | 1.229,00 |
| 25.11.2022 | 29,46 | 29,84 | 28,77 | 29,31 | -0,55% | 174,00 |
| 24.11.2022 | 29,37 | 29,90 | 29,00 | 29,47 | 0,07% | 92,00 |
| 23.11.2022 | 29,50 | 29,73 | 29,06 | 29,45 | -0,60% | 341,00 |
| 22.11.2022 | 29,85 | 29,87 | 29,12 | 29,63 | -0,35% | 500,00 |
| 21.11.2022 | 29,82 | 30,00 | 29,33 | 29,73 | 0,04% | - |
| 18.11.2022 | 29,30 | 29,95 | 29,28 | 29,72 | 1,11% | 848,00 |
| 17.11.2022 | 29,47 | 29,53 | 28,74 | 29,39 | 0,24% | 528,00 |
| 16.11.2022 | 30,49 | 30,56 | 29,20 | 29,32 | -3,73% | 254,00 |
| 15.11.2022 | 30,25 | 31,27 | 29,71 | 30,46 | 1,25% | 825,00 |
| 14.11.2022 | 29,70 | 31,28 | 29,24 | 30,08 | 1,24% | 110,00 |
| 11.11.2022 | 30,59 | 30,59 | 29,41 | 29,71 | -1,98% | 630,00 |
| 10.11.2022 | 29,64 | 31,40 | 29,38 | 30,31 | 2,36% | 752,00 |
| 09.11.2022 | 30,58 | 30,70 | 29,18 | 29,61 | -3,35% | 1.167,00 |