62,530€
3,80%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 59,82 | 63,38 | 58,89 | 62,25 | 3,34% | 83,00 |
| 06.02.2026 | 54,57 | 60,25 | 53,19 | 60,24 | 10,30% | 25,00 |
| 05.02.2026 | 56,99 | 57,38 | 54,07 | 54,62 | -3,74% | - |
| 04.02.2026 | 59,90 | 59,91 | 55,43 | 56,74 | -1,70% | 1.584,00 |
| 03.02.2026 | 59,88 | 60,80 | 56,83 | 57,72 | -3,15% | - |
| 02.02.2026 | 57,17 | 61,01 | 57,00 | 59,60 | 2,05% | 35,00 |
| 30.01.2026 | 60,50 | 61,58 | 58,40 | 58,40 | -3,34% | 51,00 |
| 29.01.2026 | 62,57 | 63,53 | 58,63 | 60,42 | -2,92% | 337,00 |
| 28.01.2026 | 62,66 | 63,56 | 61,80 | 62,23 | 1,01% | 9,00 |
| 27.01.2026 | 61,39 | 62,86 | 60,39 | 61,61 | 0,55% | 107,00 |
| 26.01.2026 | 59,10 | 61,62 | 58,04 | 61,28 | 3,34% | 134,00 |
| 23.01.2026 | 61,04 | 61,30 | 58,83 | 59,30 | -2,21% | 13,00 |
| 22.01.2026 | 61,79 | 63,86 | 60,44 | 60,64 | -1,20% | - |
| 21.01.2026 | 59,97 | 62,65 | 59,09 | 61,37 | 2,29% | 368,00 |
| 20.01.2026 | 61,69 | 62,14 | 58,83 | 60,00 | -2,75% | 47,00 |
| 19.01.2026 | 62,19 | 62,76 | 61,59 | 61,69 | -2,01% | 120,00 |
| 16.01.2026 | 62,34 | 63,97 | 61,36 | 62,96 | 1,01% | - |
| 15.01.2026 | 60,66 | 65,51 | 60,42 | 62,33 | 1,85% | 484,00 |
| 14.01.2026 | 64,78 | 65,57 | 60,52 | 61,19 | -4,73% | 202,00 |
| 13.01.2026 | 62,70 | 66,29 | 61,84 | 64,23 | 3,84% | 115,00 |
| 12.01.2026 | 57,57 | 63,17 | 57,14 | 61,86 | 7,36% | 1.565,00 |
| 09.01.2026 | 56,47 | 58,20 | 56,03 | 57,62 | 2,27% | 10,00 |
| 08.01.2026 | 58,85 | 58,86 | 55,20 | 56,34 | -4,27% | 31,00 |
| 07.01.2026 | 59,25 | 59,69 | 58,02 | 58,85 | 0,02% | - |
| 06.01.2026 | 59,32 | 60,43 | 57,38 | 58,84 | -1,34% | 1.006,00 |
| 05.01.2026 | 59,17 | 60,39 | 58,16 | 59,64 | 1,33% | 27,00 |
| 02.01.2026 | 57,76 | 59,44 | 56,91 | 58,85 | 0,97% | 501,00 |
| 30.12.2025 | 58,00 | 58,80 | 58,00 | 58,29 | 0,18% | 100,00 |
| 29.12.2025 | 59,09 | 59,28 | 57,82 | 58,18 | 2,12% | - |
| 23.12.2025 | 57,13 | 57,67 | 55,57 | 56,97 | -0,47% | 24,00 |
| 22.12.2025 | 59,12 | 59,77 | 57,06 | 57,24 | -2,92% | 2,00 |
| 19.12.2025 | 57,47 | 59,16 | 57,29 | 58,96 | 3,73% | 140,00 |
| 18.12.2025 | 56,59 | 58,70 | 56,56 | 56,84 | 0,28% | 15,00 |
| 17.12.2025 | 59,43 | 60,06 | 56,35 | 56,68 | -4,33% | 28,00 |
| 16.12.2025 | 58,93 | 59,88 | 57,97 | 59,25 | -0,66% | 1,00 |
| 15.12.2025 | 60,54 | 61,51 | 59,64 | 59,64 | -2,10% | - |
| 12.12.2025 | 64,96 | 64,96 | 60,09 | 60,92 | -5,86% | 27,00 |
| 11.12.2025 | 63,66 | 64,97 | 61,43 | 64,71 | 2,49% | 2.807,00 |
| 10.12.2025 | 60,42 | 63,37 | 59,81 | 63,14 | 3,93% | - |
| 09.12.2025 | 61,43 | 61,43 | 60,44 | 60,75 | -0,94% | 304,00 |
| 08.12.2025 | 60,32 | 62,55 | 60,11 | 61,32 | 1,24% | 1,00 |
| 05.12.2025 | 61,71 | 62,43 | 59,69 | 60,57 | -0,72% | 482,00 |
| 04.12.2025 | 59,27 | 61,34 | 58,38 | 61,01 | 3,21% | 1.187,00 |
| 03.12.2025 | 74,63 | 74,63 | 58,61 | 59,12 | -27,96% | 3.360,00 |
| 02.12.2025 | 77,91 | 82,46 | 77,05 | 82,06 | 7,58% | 1.646,00 |
| 01.12.2025 | 76,71 | 76,91 | 73,59 | 76,28 | -0,79% | 614,00 |
| 28.11.2025 | 74,21 | 76,89 | 73,93 | 76,89 | 3,90% | 80,00 |
| 27.11.2025 | 73,97 | 74,17 | 73,91 | 74,01 | -1,08% | - |
| 26.11.2025 | 71,88 | 75,60 | 71,76 | 74,81 | 3,48% | 38,00 |
| 25.11.2025 | 71,31 | 72,32 | 69,34 | 72,30 | 1,72% | 855,00 |
| 24.11.2025 | 67,17 | 71,73 | 67,16 | 71,07 | 4,69% | 144,00 |
| 21.11.2025 | 67,21 | 69,02 | 65,66 | 67,89 | 1,25% | 86,00 |
| 20.11.2025 | 71,07 | 74,71 | 67,05 | 67,05 | -5,68% | 202,00 |
| 19.11.2025 | 70,64 | 73,09 | 69,95 | 71,08 | -0,38% | - |
| 18.11.2025 | 72,20 | 72,71 | 70,16 | 71,35 | -0,99% | - |
| 17.11.2025 | 72,81 | 74,59 | 71,48 | 72,07 | -0,85% | - |
| 14.11.2025 | 72,17 | 74,76 | 68,69 | 72,69 | 1,54% | 209,00 |
| 13.11.2025 | 77,02 | 77,21 | 71,03 | 71,59 | -6,68% | 155,00 |
| 12.11.2025 | 75,49 | 77,49 | 75,32 | 76,71 | 1,21% | 16,00 |
| 11.11.2025 | 80,01 | 80,08 | 75,10 | 75,79 | -5,01% | 129,00 |
| 10.11.2025 | 79,83 | 81,30 | 77,54 | 79,79 | 3,00% | 433,00 |
| 07.11.2025 | 80,64 | 80,86 | 75,86 | 77,47 | -4,73% | 598,00 |
| 06.11.2025 | 84,29 | 85,34 | 80,48 | 81,31 | -3,95% | 4,00 |
| 05.11.2025 | 82,74 | 86,06 | 81,46 | 84,65 | 1,64% | 96,00 |
| 04.11.2025 | 84,22 | 85,21 | 81,07 | 83,29 | -1,96% | 51,00 |
| 03.11.2025 | 85,70 | 88,10 | 84,41 | 84,95 | -1,04% | 135,00 |
| 31.10.2025 | 84,38 | 85,85 | 83,47 | 85,84 | 1,78% | 98,00 |
| 30.10.2025 | 84,12 | 84,87 | 82,68 | 84,34 | 1,25% | 150,00 |
| 29.10.2025 | 82,00 | 84,45 | 81,54 | 83,30 | 1,57% | 159,00 |
| 28.10.2025 | 82,77 | 82,90 | 80,52 | 82,02 | -0,92% | - |
| 27.10.2025 | 80,61 | 83,27 | 80,60 | 82,78 | 2,12% | 244,00 |
| 24.10.2025 | 80,82 | 83,46 | 79,96 | 81,07 | 0,58% | 12,00 |
| 23.10.2025 | 76,31 | 80,65 | 75,21 | 80,60 | 5,15% | 591,00 |
| 22.10.2025 | 78,33 | 78,97 | 74,51 | 76,65 | -1,94% | 2,00 |
| 21.10.2025 | 78,38 | 79,02 | 77,56 | 78,17 | 0,04% | - |
| 20.10.2025 | 78,66 | 81,04 | 78,14 | 78,14 | -0,69% | 2,00 |
| 17.10.2025 | 78,65 | 79,47 | 75,20 | 78,68 | -0,04% | 7,00 |
| 16.10.2025 | 79,49 | 81,60 | 78,26 | 78,71 | -1,20% | 615,00 |
| 15.10.2025 | 79,88 | 81,59 | 79,16 | 79,67 | 0,43% | - |
| 14.10.2025 | 80,38 | 80,46 | 77,45 | 79,32 | -1,00% | - |
| 13.10.2025 | 76,91 | 80,67 | 76,91 | 80,13 | 4,02% | 134,00 |
| 10.10.2025 | 80,76 | 81,77 | 76,32 | 77,03 | -4,72% | 152,00 |
| 09.10.2025 | 80,00 | 80,88 | 79,35 | 80,84 | 1,04% | 2,00 |
| 08.10.2025 | 75,87 | 80,94 | 75,65 | 80,01 | 5,90% | 51,00 |
| 07.10.2025 | 77,43 | 78,21 | 73,63 | 75,55 | -1,95% | 273,00 |
| 06.10.2025 | 74,17 | 78,01 | 74,02 | 77,05 | 4,07% | 109,00 |
| 03.10.2025 | 74,89 | 76,12 | 73,34 | 74,04 | -1,63% | 56,00 |
| 02.10.2025 | 72,89 | 75,29 | 72,56 | 75,27 | 2,97% | 183,00 |
| 01.10.2025 | 71,43 | 73,27 | 69,83 | 73,10 | 2,73% | 174,00 |
| 30.09.2025 | 70,70 | 71,92 | 69,86 | 71,16 | 0,35% | 140,00 |
| 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 |