44,418€
-0,57%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 44,74 | 45,32 | 43,73 | 44,44 | -0,51% | - |
| 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% | - |
| 12.05.2025 | 43,31 | 48,25 | 43,16 | 48,08 | 10,99% | 188,00 |
| 09.05.2025 | 43,62 | 44,33 | 42,92 | 43,32 | -0,73% | - |
| 08.05.2025 | 42,05 | 44,04 | 42,03 | 43,64 | 3,60% | - |
| 07.05.2025 | 42,28 | 42,36 | 40,97 | 42,12 | 0,53% | - |
| 06.05.2025 | 41,92 | 42,65 | 41,00 | 41,90 | -0,36% | - |
| 05.05.2025 | 42,29 | 42,67 | 41,43 | 42,05 | -0,49% | - |
| 02.05.2025 | 40,99 | 42,67 | 40,74 | 42,26 | 5,66% | 300,00 |
| 30.04.2025 | 39,84 | 40,26 | 38,44 | 40,00 | -0,11% | 250,00 |
| 29.04.2025 | 39,75 | 40,43 | 39,37 | 40,04 | 0,56% | - |
| 28.04.2025 | 40,07 | 40,63 | 39,06 | 39,82 | -1,08% | - |
| 25.04.2025 | 39,65 | 40,36 | 39,22 | 40,25 | 1,54% | 360,00 |
| 24.04.2025 | 37,74 | 39,92 | 37,13 | 39,64 | 4,94% | - |
| 23.04.2025 | 35,32 | 38,58 | 35,32 | 37,78 | 6,96% | 60,00 |
| 22.04.2025 | 34,72 | 35,73 | 34,69 | 35,32 | -3,75% | - |
| 17.04.2025 | 36,65 | 37,28 | 35,68 | 36,70 | 1,26% | - |
| 16.04.2025 | 37,19 | 37,27 | 35,26 | 36,24 | -2,61% | - |
| 15.04.2025 | 36,26 | 37,46 | 36,09 | 37,21 | 2,37% | - |
| 14.04.2025 | 36,67 | 38,14 | 35,78 | 36,35 | 0,47% | - |
| 11.04.2025 | 37,18 | 37,89 | 35,49 | 36,18 | -3,32% | - |
| 10.04.2025 | 40,93 | 41,31 | 36,23 | 37,42 | -8,30% | - |
| 09.04.2025 | 35,14 | 41,70 | 33,61 | 40,81 | 15,90% | - |
| 08.04.2025 | 35,81 | 37,56 | 34,57 | 35,21 | -0,20% | 200,00 |
| 07.04.2025 | 33,93 | 35,94 | 31,68 | 35,28 | 3,73% | 510,00 |
| 04.04.2025 | 37,23 | 37,23 | 32,76 | 34,01 | -8,23% | 565,00 |
| 03.04.2025 | 41,83 | 41,83 | 36,76 | 37,06 | -12,67% | - |
| 02.04.2025 | 41,97 | 42,83 | 41,11 | 42,44 | 0,90% | 50,00 |
| 01.04.2025 | 40,93 | 42,27 | 40,69 | 42,06 | 2,87% | - |
| 31.03.2025 | 42,46 | 42,47 | 40,45 | 40,89 | -3,70% | 200,00 |
| 28.03.2025 | 44,95 | 45,08 | 42,27 | 42,46 | -5,68% | 100,00 |
| 27.03.2025 | 47,03 | 47,33 | 44,86 | 45,01 | -4,44% | - |
| 26.03.2025 | 48,96 | 49,25 | 46,94 | 47,11 | -3,79% | - |
| 25.03.2025 | 48,96 | 49,14 | 48,34 | 48,96 | -0,16% | 100,00 |
| 24.03.2025 | 47,20 | 49,46 | 47,20 | 49,04 | 3,74% | 586,00 |
| 21.03.2025 | 47,25 | 47,46 | 45,57 | 47,27 | 0,86% | - |
| 20.03.2025 | 47,49 | 47,97 | 46,75 | 46,87 | -1,01% | - |
| 19.03.2025 | 45,57 | 48,27 | 45,21 | 47,35 | 4,02% | - |
| 18.03.2025 | 46,44 | 46,49 | 44,90 | 45,52 | -1,56% | 60,00 |
| 17.03.2025 | 46,45 | 47,05 | 45,76 | 46,24 | -1,20% | - |
| 14.03.2025 | 44,74 | 47,67 | 44,74 | 46,80 | 4,53% | 200,00 |
| 13.03.2025 | 44,13 | 44,93 | 43,33 | 44,77 | 1,22% | - |
| 12.03.2025 | 44,59 | 46,27 | 44,15 | 44,23 | -0,43% | 312,00 |
| 11.03.2025 | 44,33 | 45,44 | 43,42 | 44,42 | 0,25% | 650,00 |
| 10.03.2025 | 45,44 | 45,44 | 43,02 | 44,31 | -2,57% | 4,00 |
| 07.03.2025 | 45,75 | 46,11 | 42,92 | 45,48 | 0,36% | 56,00 |
| 06.03.2025 | 48,22 | 48,70 | 44,85 | 45,32 | -6,54% | 190,00 |
| 05.03.2025 | 47,27 | 49,51 | 46,48 | 48,49 | 2,62% | 237,00 |
| 04.03.2025 | 47,35 | 48,10 | 45,30 | 47,25 | 0,15% | 30,00 |
| 03.03.2025 | 50,67 | 51,27 | 46,93 | 47,18 | -6,74% | 7,00 |
| 28.02.2025 | 51,43 | 52,43 | 48,98 | 50,59 | -0,77% | - |
| 27.02.2025 | 52,65 | 55,32 | 50,79 | 50,98 | -14,45% | 95,00 |
| 26.02.2025 | 58,30 | 61,03 | 58,19 | 59,59 | 2,16% | - |
| 25.02.2025 | 61,02 | 61,31 | 57,59 | 58,33 | -4,46% | 131,00 |
| 24.02.2025 | 62,19 | 63,03 | 59,66 | 61,05 | -1,97% | 271,00 |
| 21.02.2025 | 64,16 | 66,08 | 61,81 | 62,28 | -3,66% | - |
| 20.02.2025 | 65,14 | 65,24 | 63,09 | 64,65 | -0,79% | - |
| 19.02.2025 | 65,90 | 66,41 | 64,88 | 65,16 | -1,13% | 70,00 |
| 18.02.2025 | 64,66 | 65,99 | 64,51 | 65,91 | 1,93% | 35,00 |
| 17.02.2025 | 65,15 | 65,28 | 64,66 | 64,66 | 0,05% | 94,00 |
| 14.02.2025 | 64,61 | 65,51 | 63,15 | 64,63 | 0,12% | - |
| 13.02.2025 | 65,02 | 65,32 | 63,91 | 64,56 | -0,34% | 60,00 |
| 12.02.2025 | 65,15 | 65,93 | 62,77 | 64,78 | -0,38% | 600,00 |
| 11.02.2025 | 68,52 | 69,32 | 64,69 | 65,02 | -5,55% | - |
| 10.02.2025 | 66,13 | 69,15 | 66,13 | 68,84 | 2,89% | - |
| 07.02.2025 | 67,14 | 68,15 | 66,26 | 66,91 | -0,30% | - |
| 06.02.2025 | 67,26 | 69,18 | 66,51 | 67,11 | -0,39% | 72,00 |
| 05.02.2025 | 65,85 | 67,92 | 64,98 | 67,37 | 2,43% | - |
| 04.02.2025 | 65,65 | 65,82 | 64,04 | 65,77 | 1,26% | 200,00 |
| 03.02.2025 | 64,25 | 65,74 | 63,08 | 64,95 | -0,79% | 25,00 |
| 31.01.2025 | 66,82 | 67,56 | 65,20 | 65,47 | -0,43% | - |
| 30.01.2025 | 65,75 | 66,86 | 65,25 | 65,75 | 1,33% | - |
| 29.01.2025 | 64,19 | 65,47 | 63,93 | 64,89 | 1,17% | 20,00 |
| 28.01.2025 | 62,50 | 64,85 | 60,81 | 64,14 | 3,19% | 20,00 |
| 27.01.2025 | 68,75 | 68,91 | 59,02 | 62,16 | -9,57% | 195,00 |
| 24.01.2025 | 69,39 | 70,00 | 68,34 | 68,74 | -1,15% | - |
| 23.01.2025 | 69,65 | 70,00 | 68,29 | 69,54 | 0,17% | 190,00 |