68,995€
1,64%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 67,17 | 69,09 | 67,16 | 69,00 | 1,64% | - |
| 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 |
| 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 |