58,800€
0,24%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 58,73 | 58,80 | 58,73 | 58,80 | 0,24% | - |
| 25.06.2024 | 58,52 | 59,48 | 58,38 | 58,66 | 0,48% | 296,00 |
| 24.06.2024 | 61,73 | 61,73 | 57,80 | 58,38 | -3,04% | - |
| 21.06.2024 | 60,74 | 62,02 | 59,00 | 60,21 | -2,43% | 280,00 |
| 20.06.2024 | 63,43 | 65,32 | 60,53 | 61,71 | -2,71% | 120,00 |
| 19.06.2024 | 63,99 | 63,99 | 63,33 | 63,43 | -0,46% | 9,00 |
| 18.06.2024 | 63,81 | 65,52 | 63,06 | 63,72 | 0,97% | 128,00 |
| 17.06.2024 | 63,20 | 63,75 | 61,79 | 63,11 | -0,07% | 15,00 |
| 14.06.2024 | 63,78 | 64,50 | 62,90 | 63,16 | -0,99% | 74,00 |
| 13.06.2024 | 61,99 | 63,80 | 61,56 | 63,79 | 2,52% | - |
| 12.06.2024 | 62,24 | 62,45 | 60,01 | 62,22 | 0,23% | - |
| 11.06.2024 | 61,49 | 62,14 | 60,80 | 62,07 | 1,02% | 50,00 |
| 10.06.2024 | 60,27 | 61,79 | 59,62 | 61,45 | 2,04% | - |
| 07.06.2024 | 58,77 | 60,40 | 58,19 | 60,22 | 2,05% | 455,00 |
| 06.06.2024 | 58,30 | 59,17 | 57,71 | 59,01 | 0,80% | 67,00 |
| 05.06.2024 | 55,55 | 58,55 | 55,55 | 58,54 | 5,34% | 375,00 |
| 04.06.2024 | 54,84 | 55,61 | 54,20 | 55,57 | 1,43% | - |
| 03.06.2024 | 55,73 | 57,32 | 53,98 | 54,79 | -1,56% | 213,00 |
| 31.05.2024 | 57,80 | 59,41 | 54,75 | 55,66 | -3,71% | 540,00 |
| 30.05.2024 | 62,50 | 66,00 | 56,99 | 57,80 | -7,76% | 1.018,00 |
| 29.05.2024 | 57,25 | 63,61 | 56,38 | 62,66 | 9,18% | 649,00 |
| 28.05.2024 | 57,19 | 58,07 | 56,48 | 57,39 | 0,35% | 468,00 |
| 27.05.2024 | 56,26 | 57,31 | 56,26 | 57,19 | 1,21% | 210,00 |
| 24.05.2024 | 55,48 | 56,77 | 54,92 | 56,51 | 1,76% | 43,00 |
| 23.05.2024 | 55,73 | 57,28 | 55,14 | 55,53 | -0,44% | 238,00 |
| 22.05.2024 | 55,51 | 56,16 | 55,16 | 55,77 | 0,98% | - |
| 21.05.2024 | 54,80 | 55,59 | 53,62 | 55,23 | -0,07% | 622,00 |
| 20.05.2024 | 54,42 | 55,61 | 54,42 | 55,27 | 1,67% | 68,00 |
| 17.05.2024 | 54,59 | 55,83 | 53,31 | 54,36 | 0,39% | 613,00 |
| 16.05.2024 | 54,39 | 56,08 | 53,99 | 54,15 | -0,61% | 530,00 |
| 15.05.2024 | 52,54 | 54,89 | 52,12 | 54,48 | 3,99% | 80,00 |
| 14.05.2024 | 50,47 | 52,53 | 50,10 | 52,39 | 4,20% | 280,00 |
| 13.05.2024 | 50,34 | 50,76 | 49,92 | 50,28 | -0,08% | - |
| 10.05.2024 | 50,64 | 50,66 | 49,76 | 50,32 | -0,04% | - |
| 09.05.2024 | 49,73 | 50,99 | 49,43 | 50,34 | 1,06% | - |
| 08.05.2024 | 49,46 | 50,15 | 49,00 | 49,81 | 0,52% | 50,00 |
| 07.05.2024 | 50,10 | 50,41 | 49,40 | 49,55 | -1,41% | - |
| 06.05.2024 | 48,74 | 50,31 | 48,15 | 50,26 | 3,80% | 477,00 |
| 03.05.2024 | 47,95 | 48,96 | 47,80 | 48,42 | 1,13% | 215,00 |
| 02.05.2024 | 47,26 | 47,99 | 46,33 | 47,88 | 1,20% | - |
| 30.04.2024 | 48,91 | 49,35 | 47,21 | 47,31 | -3,47% | 234,00 |
| 29.04.2024 | 49,60 | 49,96 | 48,61 | 49,01 | -0,99% | - |
| 26.04.2024 | 49,09 | 49,70 | 48,54 | 49,50 | 1,52% | - |
| 25.04.2024 | 46,88 | 48,98 | 45,94 | 48,76 | 2,89% | 65,00 |
| 24.04.2024 | 48,40 | 49,32 | 47,26 | 47,39 | -1,82% | 88,00 |
| 23.04.2024 | 47,41 | 48,50 | 47,13 | 48,27 | 2,01% | 25,00 |
| 22.04.2024 | 45,98 | 47,42 | 45,72 | 47,32 | 1,89% | - |
| 19.04.2024 | 48,72 | 48,72 | 45,71 | 46,44 | -4,54% | 1.011,00 |
| 18.04.2024 | 49,02 | 49,51 | 48,11 | 48,65 | -1,00% | 25,00 |
| 17.04.2024 | 50,01 | 50,76 | 49,02 | 49,14 | -2,10% | 123,00 |
| 16.04.2024 | 48,60 | 50,23 | 47,18 | 50,20 | 1,88% | 437,00 |
| 15.04.2024 | 49,53 | 51,08 | 48,60 | 49,27 | -1,73% | 1.984,00 |
| 12.04.2024 | 51,28 | 51,72 | 49,96 | 50,14 | -2,14% | 59,00 |
| 11.04.2024 | 49,43 | 51,44 | 49,16 | 51,23 | 3,56% | - |
| 10.04.2024 | 48,14 | 49,79 | 47,32 | 49,47 | 2,17% | 40,00 |
| 09.04.2024 | 49,73 | 49,79 | 47,74 | 48,42 | -2,22% | 210,00 |
| 08.04.2024 | 49,65 | 50,04 | 49,15 | 49,52 | -0,15% | 157,00 |
| 05.04.2024 | 48,46 | 49,73 | 48,36 | 49,60 | 2,37% | 270,00 |
| 04.04.2024 | 49,71 | 50,55 | 48,37 | 48,45 | -2,03% | 152,00 |
| 03.04.2024 | 48,01 | 49,72 | 47,36 | 49,45 | 3,42% | 40,00 |
| 02.04.2024 | 48,50 | 48,72 | 46,70 | 47,82 | -0,62% | 208,00 |
| 28.03.2024 | 48,63 | 49,35 | 48,10 | 48,12 | -1,43% | - |
| 27.03.2024 | 48,19 | 49,24 | 47,99 | 48,82 | 1,25% | - |
| 26.03.2024 | 48,66 | 49,57 | 48,09 | 48,21 | -1,19% | 200,00 |
| 25.03.2024 | 48,11 | 49,27 | 47,46 | 48,79 | 1,51% | 550,00 |
| 22.03.2024 | 48,85 | 49,34 | 47,14 | 48,07 | -1,99% | 100,00 |
| 21.03.2024 | 48,38 | 49,50 | 48,12 | 49,04 | 1,29% | 1.211,00 |
| 20.03.2024 | 45,82 | 48,43 | 45,82 | 48,42 | 5,96% | 2.389,00 |
| 19.03.2024 | 46,77 | 46,77 | 45,08 | 45,69 | -1,91% | 534,00 |
| 18.03.2024 | 45,86 | 47,29 | 45,76 | 46,58 | 1,64% | 121,00 |
| 15.03.2024 | 46,62 | 47,54 | 45,73 | 45,83 | -1,44% | - |
| 14.03.2024 | 46,14 | 47,13 | 45,82 | 46,50 | 0,65% | 100,00 |
| 13.03.2024 | 48,19 | 48,36 | 45,91 | 46,20 | -4,18% | 110,00 |
| 12.03.2024 | 49,44 | 50,75 | 45,69 | 48,22 | -2,94% | 23,00 |
| 11.03.2024 | 50,58 | 50,75 | 48,52 | 49,68 | -1,75% | 304,00 |
| 08.03.2024 | 52,53 | 53,37 | 50,47 | 50,56 | -3,12% | 120,00 |
| 07.03.2024 | 52,59 | 53,07 | 50,96 | 52,19 | -0,29% | 260,00 |
| 06.03.2024 | 50,67 | 53,20 | 50,56 | 52,34 | 2,93% | 228,00 |
| 05.03.2024 | 51,26 | 51,36 | 49,74 | 50,85 | -0,41% | 81,00 |
| 04.03.2024 | 51,06 | 52,05 | 50,49 | 51,06 | 0,04% | 740,00 |
| 01.03.2024 | 48,82 | 51,66 | 47,44 | 51,04 | 4,53% | 359,00 |
| 29.02.2024 | 41,30 | 48,89 | 41,30 | 48,83 | 18,28% | 212,00 |
| 28.02.2024 | 38,25 | 43,60 | 37,89 | 41,29 | 7,82% | 259,00 |
| 27.02.2024 | 38,24 | 38,84 | 38,08 | 38,29 | 0,08% | - |
| 26.02.2024 | 37,26 | 38,50 | 37,26 | 38,26 | 2,31% | 11,00 |
| 23.02.2024 | 38,06 | 38,45 | 37,36 | 37,40 | -1,67% | 150,00 |
| 22.02.2024 | 36,26 | 38,22 | 36,21 | 38,03 | 4,85% | 700,00 |
| 21.02.2024 | 37,75 | 37,77 | 35,85 | 36,27 | -4,02% | - |
| 20.02.2024 | 39,56 | 39,60 | 37,50 | 37,79 | -4,47% | - |
| 19.02.2024 | 39,77 | 39,91 | 39,56 | 39,56 | -0,83% | - |
| 16.02.2024 | 40,43 | 41,20 | 39,68 | 39,89 | -0,94% | - |
| 15.02.2024 | 39,49 | 40,43 | 39,15 | 40,27 | 2,09% | - |
| 14.02.2024 | 39,88 | 40,05 | 38,66 | 39,45 | -1,24% | - |
| 13.02.2024 | 41,32 | 41,32 | 39,47 | 39,94 | -3,41% | 123,00 |
| 12.02.2024 | 41,60 | 42,13 | 40,92 | 41,35 | -0,79% | - |
| 09.02.2024 | 40,98 | 42,50 | 40,88 | 41,68 | 1,73% | 28,00 |
| 08.02.2024 | 39,49 | 41,16 | 38,91 | 40,97 | 3,75% | - |
| 07.02.2024 | 38,78 | 39,67 | 38,64 | 39,49 | 1,94% | 26,00 |
| 06.02.2024 | 39,01 | 39,63 | 38,05 | 38,74 | -0,92% | 250,00 |
| 05.02.2024 | 39,29 | 39,83 | 38,75 | 39,10 | 0,10% | 26,00 |