47,635€
-0,02%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 47,49 | 47,66 | 46,47 | 47,35 | -0,62% | 93,00 |
| 13.11.2024 | 48,08 | 50,09 | 42,76 | 47,65 | 0,04% | 467,00 |
| 12.11.2024 | 49,43 | 49,70 | 46,94 | 47,63 | -3,05% | 10,00 |
| 11.11.2024 | 49,42 | 49,99 | 49,04 | 49,13 | 0,02% | 36,00 |
| 08.11.2024 | 50,03 | 50,21 | 48,99 | 49,12 | -1,23% | 50,00 |
| 07.11.2024 | 50,35 | 50,84 | 49,72 | 49,73 | -0,64% | - |
| 06.11.2024 | 47,81 | 50,65 | 47,81 | 50,05 | 7,27% | - |
| 05.11.2024 | 45,81 | 47,12 | 45,67 | 46,66 | 1,86% | - |
| 04.11.2024 | 47,21 | 47,21 | 45,54 | 45,81 | -2,98% | - |
| 01.11.2024 | 46,04 | 47,47 | 46,03 | 47,22 | 2,56% | - |
| 31.10.2024 | 49,20 | 49,22 | 45,90 | 46,04 | -6,28% | 110,00 |
| 30.10.2024 | 50,62 | 51,01 | 48,83 | 49,12 | -2,95% | - |
| 29.10.2024 | 49,94 | 51,07 | 49,89 | 50,62 | 1,34% | - |
| 28.10.2024 | 50,07 | 50,63 | 49,65 | 49,95 | -0,41% | - |
| 25.10.2024 | 49,32 | 50,60 | 49,32 | 50,15 | 1,68% | - |
| 24.10.2024 | 48,58 | 49,67 | 48,47 | 49,32 | 1,53% | - |
| 23.10.2024 | 49,28 | 49,54 | 48,26 | 48,58 | -1,43% | - |
| 22.10.2024 | 53,37 | 53,37 | 48,59 | 49,29 | -7,65% | 10,00 |
| 21.10.2024 | 52,46 | 53,50 | 52,12 | 53,37 | 1,87% | 50,00 |
| 18.10.2024 | 52,09 | 52,89 | 52,03 | 52,39 | 0,57% | - |
| 17.10.2024 | 49,18 | 52,26 | 49,10 | 52,09 | 5,90% | 200,00 |
| 16.10.2024 | 48,29 | 49,73 | 48,17 | 49,19 | 1,82% | 149,00 |
| 15.10.2024 | 49,41 | 50,00 | 48,16 | 48,31 | -2,42% | - |
| 14.10.2024 | 48,39 | 49,95 | 48,39 | 49,51 | 1,87% | - |
| 11.10.2024 | 48,55 | 49,12 | 47,97 | 48,60 | 0,09% | - |
| 10.10.2024 | 48,60 | 48,77 | 47,65 | 48,56 | -0,14% | - |
| 09.10.2024 | 47,82 | 48,72 | 47,58 | 48,63 | 1,52% | - |
| 08.10.2024 | 46,76 | 47,91 | 46,54 | 47,90 | 2,55% | - |
| 07.10.2024 | 46,69 | 47,01 | 46,29 | 46,71 | 0,03% | 12,00 |
| 04.10.2024 | 45,12 | 46,81 | 45,10 | 46,70 | 3,67% | 115,00 |
| 03.10.2024 | 45,20 | 45,93 | 44,75 | 45,04 | -0,35% | - |
| 02.10.2024 | 44,07 | 45,82 | 43,76 | 45,20 | 2,07% | - |
| 01.10.2024 | 45,12 | 45,53 | 43,82 | 44,28 | -1,69% | 40,00 |
| 30.09.2024 | 44,26 | 45,20 | 43,21 | 45,04 | 1,88% | - |
| 27.09.2024 | 45,14 | 45,32 | 44,01 | 44,21 | -1,80% | - |
| 26.09.2024 | 46,22 | 46,58 | 44,84 | 45,02 | -2,16% | 173,00 |
| 25.09.2024 | 44,55 | 46,50 | 44,23 | 46,01 | 3,17% | 45,00 |
| 24.09.2024 | 45,11 | 45,37 | 44,46 | 44,60 | -1,14% | - |
| 23.09.2024 | 45,44 | 45,92 | 45,05 | 45,12 | -0,82% | - |
| 20.09.2024 | 44,57 | 45,67 | 44,31 | 45,49 | 1,85% | - |
| 19.09.2024 | 45,03 | 45,94 | 44,29 | 44,67 | -0,15% | 80,00 |
| 18.09.2024 | 44,82 | 45,33 | 44,34 | 44,73 | -0,07% | 80,00 |
| 17.09.2024 | 44,54 | 45,38 | 44,32 | 44,76 | 0,31% | - |
| 16.09.2024 | 44,04 | 44,66 | 43,25 | 44,62 | 1,04% | - |
| 13.09.2024 | 43,79 | 44,59 | 43,48 | 44,16 | 1,42% | - |
| 12.09.2024 | 43,33 | 43,95 | 42,98 | 43,54 | 0,46% | 50,00 |
| 11.09.2024 | 42,39 | 43,63 | 41,88 | 43,34 | 2,31% | - |
| 10.09.2024 | 42,02 | 42,64 | 41,72 | 42,36 | 0,83% | - |
| 09.09.2024 | 41,22 | 42,24 | 40,68 | 42,01 | 1,74% | - |
| 06.09.2024 | 42,25 | 42,44 | 40,44 | 41,29 | -2,11% | 200,00 |
| 05.09.2024 | 42,76 | 43,03 | 41,83 | 42,18 | -1,40% | 473,00 |
| 04.09.2024 | 43,52 | 43,61 | 41,84 | 42,78 | -2,13% | 73,00 |
| 03.09.2024 | 46,42 | 46,74 | 42,92 | 43,71 | -5,84% | 460,00 |
| 02.09.2024 | 46,37 | 46,65 | 46,16 | 46,42 | 0,10% | - |
| 30.08.2024 | 45,97 | 46,92 | 45,59 | 46,37 | 1,33% | 100,00 |
| 29.08.2024 | 45,71 | 48,86 | 44,52 | 45,77 | -0,43% | 291,00 |
| 28.08.2024 | 54,65 | 55,22 | 45,68 | 45,96 | -15,93% | 298,00 |
| 27.08.2024 | 54,24 | 55,18 | 53,08 | 54,67 | 0,77% | 125,00 |
| 26.08.2024 | 55,01 | 55,44 | 53,80 | 54,25 | -1,51% | 40,00 |
| 23.08.2024 | 54,85 | 56,06 | 54,70 | 55,08 | 0,53% | - |
| 22.08.2024 | 55,85 | 56,63 | 54,74 | 54,79 | -1,89% | - |
| 21.08.2024 | 55,31 | 56,02 | 55,09 | 55,85 | 0,91% | - |
| 20.08.2024 | 55,90 | 56,13 | 55,16 | 55,34 | -1,07% | 17,00 |
| 19.08.2024 | 56,59 | 56,66 | 55,24 | 55,94 | -1,41% | - |
| 16.08.2024 | 57,00 | 57,16 | 55,84 | 56,74 | -0,39% | 75,00 |
| 15.08.2024 | 54,87 | 57,50 | 54,64 | 56,96 | 3,62% | 125,00 |
| 14.08.2024 | 54,32 | 55,00 | 53,88 | 54,97 | 1,05% | - |
| 13.08.2024 | 52,32 | 54,40 | 52,25 | 54,40 | 4,11% | - |
| 12.08.2024 | 51,88 | 53,08 | 51,48 | 52,25 | 0,77% | 50,00 |
| 09.08.2024 | 50,59 | 52,10 | 50,25 | 51,85 | 2,55% | - |
| 08.08.2024 | 48,30 | 50,73 | 47,89 | 50,56 | 5,07% | - |
| 07.08.2024 | 49,26 | 50,47 | 47,98 | 48,12 | -2,27% | 16,00 |
| 06.08.2024 | 48,27 | 50,02 | 48,06 | 49,24 | 2,20% | - |
| 05.08.2024 | 49,76 | 49,94 | 43,38 | 48,18 | -3,33% | 1.266,00 |
| 02.08.2024 | 52,65 | 52,65 | 48,31 | 49,84 | -5,14% | 1.016,00 |
| 01.08.2024 | 55,59 | 56,01 | 51,87 | 52,54 | -5,25% | 180,00 |
| 31.07.2024 | 52,19 | 56,03 | 51,98 | 55,45 | 6,04% | 10,00 |
| 30.07.2024 | 53,59 | 54,83 | 51,13 | 52,29 | -2,82% | - |
| 29.07.2024 | 53,68 | 54,95 | 53,68 | 53,81 | 0,47% | - |
| 26.07.2024 | 52,94 | 54,22 | 52,89 | 53,56 | 1,27% | - |
| 25.07.2024 | 53,80 | 54,02 | 51,48 | 52,89 | -1,71% | 33,00 |
| 24.07.2024 | 56,12 | 56,39 | 53,63 | 53,81 | -4,30% | 60,00 |
| 23.07.2024 | 56,09 | 57,28 | 55,87 | 56,23 | 0,25% | - |
| 22.07.2024 | 54,30 | 56,25 | 53,70 | 56,09 | 3,43% | 91,00 |
| 19.07.2024 | 55,11 | 55,34 | 53,10 | 54,23 | -0,93% | 74,00 |
| 18.07.2024 | 55,64 | 56,37 | 53,78 | 54,74 | -1,30% | 928,00 |
| 17.07.2024 | 58,67 | 58,67 | 55,37 | 55,46 | -5,63% | 465,00 |
| 16.07.2024 | 60,41 | 60,88 | 58,50 | 58,77 | -2,49% | 94,00 |
| 15.07.2024 | 59,75 | 60,74 | 59,57 | 60,27 | 0,70% | - |
| 12.07.2024 | 60,10 | 61,33 | 58,83 | 59,85 | -0,65% | 20,00 |
| 11.07.2024 | 62,51 | 62,76 | 59,75 | 60,24 | -3,63% | 10,00 |
| 10.07.2024 | 60,90 | 62,59 | 60,48 | 62,51 | 2,64% | 435,00 |
| 09.07.2024 | 60,22 | 61,61 | 60,12 | 60,90 | 1,05% | 100,00 |
| 08.07.2024 | 59,76 | 61,00 | 59,31 | 60,27 | 1,01% | - |
| 05.07.2024 | 58,41 | 60,00 | 58,04 | 59,67 | 2,16% | - |
| 04.07.2024 | 58,78 | 59,06 | 57,50 | 58,41 | -0,95% | - |
| 03.07.2024 | 58,42 | 59,05 | 57,25 | 58,97 | 1,16% | 80,00 |
| 02.07.2024 | 60,52 | 61,02 | 56,28 | 58,30 | -4,51% | 100,00 |
| 01.07.2024 | 59,90 | 61,24 | 59,07 | 61,05 | 2,07% | 14,00 |
| 28.06.2024 | 61,38 | 62,06 | 59,75 | 59,81 | -1,73% | 114,00 |