70,780€
0,35%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 70,45 | 72,28 | 70,17 | 70,91 | 0,53% | 26,00 |
| 26.09.2025 | 71,56 | 72,84 | 69,11 | 70,53 | -1,29% | 13,00 |
| 25.09.2025 | 71,99 | 72,54 | 70,42 | 71,46 | -1,10% | 20,00 |
| 24.09.2025 | 74,80 | 75,58 | 71,94 | 72,25 | -3,02% | 1,00 |
| 23.09.2025 | 74,55 | 75,50 | 73,44 | 74,50 | -0,32% | 207,00 |
| 22.09.2025 | 74,77 | 75,06 | 73,59 | 74,74 | 0,01% | 244,00 |
| 19.09.2025 | 74,03 | 74,83 | 73,57 | 74,73 | 1,13% | 14,00 |
| 18.09.2025 | 72,59 | 74,58 | 72,59 | 73,90 | 1,46% | 2,00 |
| 17.09.2025 | 73,42 | 73,86 | 71,46 | 72,83 | -0,88% | 30,00 |
| 16.09.2025 | 73,55 | 74,51 | 72,98 | 73,48 | -0,49% | 10,00 |
| 15.09.2025 | 70,21 | 74,05 | 69,58 | 73,84 | 5,31% | 1.022,00 |
| 12.09.2025 | 70,31 | 71,41 | 70,01 | 70,12 | -0,27% | 300,00 |
| 11.09.2025 | 69,36 | 71,00 | 68,10 | 70,31 | 2,46% | 1,00 |
| 10.09.2025 | 67,98 | 70,41 | 67,35 | 68,62 | 1,00% | 30,00 |
| 09.09.2025 | 67,58 | 68,54 | 67,11 | 67,94 | 0,77% | - |
| 08.09.2025 | 67,29 | 68,35 | 66,35 | 67,42 | -0,16% | 16,00 |
| 05.09.2025 | 67,76 | 68,34 | 66,67 | 67,53 | 0,08% | 1,00 |
| 04.09.2025 | 66,80 | 67,59 | 64,13 | 67,48 | 1,03% | 303,00 |
| 03.09.2025 | 66,76 | 67,43 | 66,11 | 66,79 | 0,28% | 1.112,00 |
| 02.09.2025 | 66,13 | 66,74 | 63,92 | 66,60 | 1,03% | 4.866,00 |
| 01.09.2025 | 66,25 | 66,26 | 65,76 | 65,92 | -0,48% | 84,00 |
| 29.08.2025 | 68,88 | 69,12 | 65,38 | 66,24 | -3,95% | 350,00 |
| 28.08.2025 | 60,50 | 69,05 | 59,14 | 68,97 | 31,16% | 1.436,00 |
| 27.08.2025 | 50,36 | 52,70 | 50,36 | 52,58 | 4,28% | 412,00 |
| 26.08.2025 | 50,98 | 51,51 | 49,88 | 50,42 | -0,85% | - |
| 25.08.2025 | 49,77 | 50,93 | 49,46 | 50,85 | 2,22% | - |
| 22.08.2025 | 48,02 | 49,78 | 47,78 | 49,75 | 3,72% | - |
| 21.08.2025 | 47,63 | 48,24 | 47,14 | 47,96 | 0,36% | 27,00 |
| 20.08.2025 | 49,37 | 49,37 | 46,69 | 47,79 | -2,73% | 141,00 |
| 19.08.2025 | 50,17 | 50,53 | 49,10 | 49,14 | -2,20% | 160,00 |
| 18.08.2025 | 50,06 | 50,39 | 49,42 | 50,24 | 0,32% | - |
| 15.08.2025 | 49,58 | 50,61 | 49,01 | 50,08 | 0,63% | - |
| 14.08.2025 | 50,94 | 51,04 | 49,75 | 49,77 | -2,29% | 50,00 |
| 13.08.2025 | 50,54 | 51,44 | 50,24 | 50,93 | 0,10% | 1.330,00 |
| 12.08.2025 | 49,33 | 50,89 | 49,31 | 50,88 | 3,06% | 100,00 |
| 11.08.2025 | 50,40 | 51,09 | 49,26 | 49,37 | -1,85% | 140,00 |
| 08.08.2025 | 49,57 | 50,68 | 49,57 | 50,30 | 1,33% | - |
| 07.08.2025 | 49,26 | 50,31 | 48,83 | 49,64 | 0,81% | 245,00 |
| 06.08.2025 | 48,60 | 49,36 | 47,88 | 49,24 | 1,76% | - |
| 05.08.2025 | 48,35 | 49,44 | 47,91 | 48,39 | -0,52% | 190,00 |
| 04.08.2025 | 47,04 | 48,71 | 47,04 | 48,64 | 0,69% | 98,00 |
| 01.08.2025 | 52,11 | 52,30 | 48,27 | 48,31 | -7,43% | 176,00 |
| 31.07.2025 | 51,79 | 53,87 | 51,79 | 52,18 | 0,55% | 287,00 |
| 30.07.2025 | 51,54 | 52,40 | 51,28 | 51,90 | 0,85% | 3,00 |
| 29.07.2025 | 51,34 | 52,56 | 50,22 | 51,46 | 0,30% | 66,00 |
| 28.07.2025 | 49,32 | 51,50 | 48,99 | 51,31 | 4,47% | 291,00 |
| 25.07.2025 | 48,67 | 49,19 | 48,24 | 49,11 | 1,38% | - |
| 24.07.2025 | 49,15 | 49,15 | 48,19 | 48,44 | -0,42% | - |
| 23.07.2025 | 47,72 | 48,85 | 47,70 | 48,65 | 2,28% | 1,00 |
| 22.07.2025 | 48,71 | 49,23 | 47,18 | 47,56 | -2,50% | 1,00 |
| 21.07.2025 | 50,04 | 50,53 | 48,78 | 48,78 | -2,49% | 77,00 |
| 18.07.2025 | 49,37 | 50,16 | 49,07 | 50,03 | 1,30% | - |
| 17.07.2025 | 46,82 | 49,93 | 46,49 | 49,39 | 4,84% | 502,00 |
| 16.07.2025 | 47,17 | 47,45 | 45,70 | 47,11 | 0,17% | 101,00 |
| 15.07.2025 | 46,91 | 47,77 | 46,49 | 47,03 | 0,67% | 50,00 |
| 14.07.2025 | 48,19 | 48,49 | 46,65 | 46,71 | -3,20% | 92,00 |
| 11.07.2025 | 49,38 | 49,38 | 47,77 | 48,26 | -2,06% | 31,00 |
| 10.07.2025 | 49,80 | 50,40 | 48,56 | 49,27 | -1,11% | - |
| 09.07.2025 | 48,83 | 50,62 | 48,52 | 49,83 | 2,17% | - |
| 08.07.2025 | 47,84 | 49,07 | 47,75 | 48,77 | 1,95% | 26,00 |
| 07.07.2025 | 47,65 | 48,51 | 47,52 | 47,83 | 0,38% | 217,00 |
| 04.07.2025 | 48,56 | 48,56 | 47,57 | 47,65 | -1,14% | 220,00 |
| 03.07.2025 | 47,25 | 48,84 | 47,25 | 48,20 | 1,67% | 415,00 |
| 02.07.2025 | 46,56 | 47,77 | 46,56 | 47,41 | 1,20% | - |
| 01.07.2025 | 48,75 | 49,08 | 46,45 | 46,85 | -4,24% | - |
| 30.06.2025 | 47,05 | 49,44 | 47,05 | 48,92 | 3,22% | - |
| 27.06.2025 | 47,53 | 48,02 | 47,03 | 47,40 | -0,34% | - |
| 26.06.2025 | 47,12 | 47,75 | 46,46 | 47,56 | 0,98% | - |
| 25.06.2025 | 47,20 | 47,74 | 46,58 | 47,10 | -0,16% | - |
| 24.06.2025 | 46,40 | 47,18 | 45,92 | 47,17 | 2,48% | - |
| 23.06.2025 | 44,93 | 46,07 | 44,41 | 46,03 | 2,89% | - |
| 20.06.2025 | 46,14 | 46,46 | 44,10 | 44,74 | -3,02% | 30,00 |
| 19.06.2025 | 46,03 | 46,25 | 45,85 | 46,13 | 0,21% | - |
| 18.06.2025 | 45,79 | 46,60 | 45,34 | 46,04 | 1,02% | 75,00 |
| 17.06.2025 | 44,40 | 46,13 | 44,20 | 45,57 | 2,06% | - |
| 16.06.2025 | 44,74 | 45,32 | 43,36 | 44,65 | -0,04% | - |
| 13.06.2025 | 47,05 | 47,24 | 44,64 | 44,67 | -4,90% | - |
| 12.06.2025 | 47,91 | 47,91 | 46,68 | 46,97 | -1,73% | - |
| 11.06.2025 | 48,29 | 48,64 | 47,53 | 47,80 | -0,94% | - |
| 10.06.2025 | 48,62 | 49,16 | 47,88 | 48,25 | -0,78% | - |
| 09.06.2025 | 48,32 | 49,24 | 48,28 | 48,63 | 0,24% | - |
| 06.06.2025 | 47,71 | 48,97 | 47,71 | 48,51 | 1,72% | - |
| 05.06.2025 | 47,94 | 48,55 | 47,20 | 47,69 | -0,55% | - |
| 04.06.2025 | 47,87 | 49,19 | 47,87 | 47,96 | -0,72% | 431,00 |
| 03.06.2025 | 46,60 | 48,33 | 46,25 | 48,31 | 3,25% | 600,00 |
| 02.06.2025 | 47,15 | 47,15 | 45,43 | 46,79 | -0,72% | - |
| 30.05.2025 | 47,24 | 47,38 | 45,99 | 47,12 | -0,19% | - |
| 29.05.2025 | 48,86 | 49,56 | 44,59 | 47,21 | -3,03% | - |
| 28.05.2025 | 49,26 | 49,65 | 48,55 | 48,69 | -0,46% | - |
| 27.05.2025 | 49,92 | 50,40 | 48,48 | 48,92 | -2,38% | - |
| 26.05.2025 | 49,55 | 50,35 | 48,59 | 50,11 | 2,64% | - |
| 23.05.2025 | 49,70 | 49,72 | 48,02 | 48,82 | -1,72% | 100,00 |
| 22.05.2025 | 48,86 | 50,21 | 48,60 | 49,68 | 1,33% | - |
| 21.05.2025 | 50,11 | 50,24 | 48,69 | 49,03 | -2,13% | - |
| 20.05.2025 | 50,06 | 50,69 | 49,74 | 50,09 | 0,11% | 200,00 |
| 19.05.2025 | 50,67 | 50,67 | 48,51 | 50,04 | -1,19% | - |
| 16.05.2025 | 49,61 | 51,15 | 49,18 | 50,64 | 2,00% | - |
| 15.05.2025 | 50,38 | 51,16 | 48,43 | 49,65 | -1,65% | 160,00 |
| 14.05.2025 | 49,28 | 50,61 | 49,00 | 50,48 | 2,48% | - |
| 13.05.2025 | 48,11 | 49,26 | 47,30 | 49,26 | 2,46% | - |