22,090€
-0,72%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 22,31 | 22,89 | 21,89 | 22,10 | -0,70% | - |
| 23.03.2023 | 22,70 | 22,89 | 22,18 | 22,25 | -1,51% | - |
| 22.03.2023 | 23,26 | 23,33 | 22,54 | 22,59 | -3,01% | 200,00 |
| 21.03.2023 | 22,77 | 23,52 | 22,53 | 23,29 | 2,78% | 710,00 |
| 20.03.2023 | 22,18 | 22,76 | 22,15 | 22,66 | 0,53% | - |
| 17.03.2023 | 22,70 | 23,22 | 22,47 | 22,54 | -0,84% | 1.000,00 |
| 16.03.2023 | 22,11 | 22,89 | 21,86 | 22,73 | 3,19% | 747,00 |
| 15.03.2023 | 21,87 | 22,48 | 21,45 | 22,03 | -0,45% | 14,00 |
| 14.03.2023 | 21,51 | 22,13 | 21,42 | 22,13 | 2,92% | 50,00 |
| 13.03.2023 | 22,17 | 22,21 | 21,33 | 21,50 | -2,44% | 1.185,00 |
| 10.03.2023 | 22,32 | 22,56 | 20,79 | 22,04 | -1,83% | 2.646,00 |
| 09.03.2023 | 23,63 | 23,63 | 22,39 | 22,45 | -4,15% | 16,00 |
| 08.03.2023 | 23,31 | 23,65 | 22,97 | 23,42 | 1,16% | 165,00 |
| 07.03.2023 | 23,11 | 23,57 | 22,82 | 23,15 | 0,88% | 20,00 |
| 06.03.2023 | 23,32 | 23,65 | 22,81 | 22,95 | -0,46% | 1.005,00 |
| 03.03.2023 | 22,99 | 23,57 | 22,54 | 23,06 | 0,00% | 157,00 |
| 02.03.2023 | 24,62 | 25,40 | 22,42 | 23,06 | -14,84% | 1.693,00 |
| 01.03.2023 | 26,95 | 27,38 | 25,92 | 27,07 | 0,13% | 175,00 |
| 28.02.2023 | 27,04 | 27,26 | 26,68 | 27,04 | 0,27% | - |
| 27.02.2023 | 26,65 | 27,09 | 26,54 | 26,97 | 1,20% | 20,00 |
| 24.02.2023 | 27,75 | 28,33 | 26,52 | 26,65 | -3,99% | - |
| 23.02.2023 | 27,43 | 27,81 | 26,91 | 27,75 | 0,93% | - |
| 22.02.2023 | 27,72 | 27,90 | 26,93 | 27,50 | -0,95% | - |
| 21.02.2023 | 28,38 | 28,62 | 27,63 | 27,76 | -2,34% | 50,00 |
| 20.02.2023 | 28,49 | 28,49 | 28,38 | 28,43 | -0,07% | - |
| 17.02.2023 | 29,55 | 29,75 | 28,41 | 28,45 | -3,90% | 114,00 |
| 16.02.2023 | 29,86 | 30,30 | 29,19 | 29,60 | -1,03% | - |
| 15.02.2023 | 29,07 | 30,15 | 28,95 | 29,91 | 2,48% | 35,00 |
| 14.02.2023 | 28,65 | 29,36 | 28,52 | 29,18 | 1,79% | 95,00 |
| 13.02.2023 | 28,56 | 28,95 | 28,08 | 28,67 | 0,09% | - |
| 10.02.2023 | 28,80 | 28,87 | 27,89 | 28,65 | -0,71% | 50,00 |
| 09.02.2023 | 28,57 | 29,51 | 28,44 | 28,85 | 1,51% | - |
| 08.02.2023 | 28,17 | 28,73 | 27,90 | 28,42 | 0,61% | - |
| 07.02.2023 | 27,54 | 28,28 | 27,34 | 28,25 | 2,92% | - |
| 06.02.2023 | 27,57 | 27,85 | 27,24 | 27,45 | -0,99% | - |
| 03.02.2023 | 27,78 | 28,09 | 27,22 | 27,72 | 0,05% | 7,00 |
| 02.02.2023 | 26,74 | 28,35 | 26,72 | 27,71 | 3,15% | - |
| 01.02.2023 | 26,58 | 26,98 | 26,07 | 26,86 | 0,88% | - |
| 31.01.2023 | 26,12 | 26,78 | 25,68 | 26,63 | 1,77% | 3,00 |
| 30.01.2023 | 25,99 | 26,25 | 25,73 | 26,16 | 0,54% | 50,00 |
| 27.01.2023 | 25,54 | 26,54 | 25,16 | 26,02 | 0,31% | - |
| 26.01.2023 | 25,34 | 25,96 | 25,33 | 25,94 | 2,53% | 77,00 |
| 25.01.2023 | 25,30 | 25,38 | 24,40 | 25,30 | -0,58% | 329,00 |
| 24.01.2023 | 24,83 | 25,46 | 24,76 | 25,45 | 2,47% | 275,00 |
| 23.01.2023 | 23,85 | 25,06 | 23,51 | 24,84 | 3,85% | 604,00 |
| 20.01.2023 | 24,36 | 24,36 | 23,73 | 23,92 | 0,03% | 1.000,00 |
| 19.01.2023 | 24,68 | 25,10 | 23,66 | 23,91 | -3,58% | 21,00 |
| 18.01.2023 | 25,20 | 25,42 | 24,72 | 24,80 | -1,31% | 17,00 |
| 17.01.2023 | 24,86 | 25,16 | 24,04 | 25,13 | 0,77% | 301,00 |
| 16.01.2023 | 24,43 | 25,22 | 24,39 | 24,94 | 2,12% | - |
| 13.01.2023 | 24,49 | 24,64 | 24,14 | 24,42 | -0,20% | - |
| 12.01.2023 | 24,68 | 25,13 | 24,35 | 24,47 | -1,00% | 100,00 |
| 11.01.2023 | 24,61 | 24,96 | 24,35 | 24,72 | 0,14% | 17,00 |
| 10.01.2023 | 24,57 | 24,87 | 24,12 | 24,68 | 0,62% | - |
| 09.01.2023 | 25,03 | 25,40 | 24,51 | 24,53 | -2,32% | 540,00 |
| 06.01.2023 | 24,82 | 25,38 | 24,44 | 25,11 | 1,64% | 690,00 |
| 05.01.2023 | 25,27 | 25,72 | 24,50 | 24,71 | -2,49% | 776,00 |
| 04.01.2023 | 25,73 | 26,23 | 25,09 | 25,34 | -1,75% | 389,00 |
| 03.01.2023 | 25,20 | 26,00 | 25,17 | 25,79 | 2,46% | - |
| 02.01.2023 | 25,00 | 25,26 | 25,00 | 25,17 | -0,10% | - |
| 30.12.2022 | 25,33 | 25,53 | 25,18 | 25,19 | -0,52% | 30,00 |
| 29.12.2022 | 24,74 | 25,44 | 24,73 | 25,32 | 2,28% | - |
| 28.12.2022 | 24,88 | 24,94 | 24,57 | 24,76 | -0,43% | 65,00 |
| 27.12.2022 | 25,11 | 25,49 | 24,83 | 24,87 | -0,95% | 500,00 |
| 23.12.2022 | 25,90 | 26,15 | 24,73 | 25,10 | -1,57% | 350,00 |
| 22.12.2022 | 26,11 | 26,28 | 25,18 | 25,50 | -2,32% | - |
| 21.12.2022 | 26,36 | 26,46 | 25,65 | 26,11 | -0,15% | 400,00 |
| 20.12.2022 | 25,85 | 26,24 | 25,36 | 26,15 | 0,60% | - |
| 19.12.2022 | 27,33 | 27,33 | 25,63 | 25,99 | -3,87% | - |
| 16.12.2022 | 27,42 | 27,43 | 26,75 | 27,04 | -1,26% | 198,00 |
| 15.12.2022 | 28,79 | 28,99 | 27,28 | 27,38 | -4,50% | 510,00 |
| 14.12.2022 | 28,58 | 29,24 | 28,31 | 28,67 | 0,68% | 75,00 |
| 13.12.2022 | 28,27 | 29,10 | 28,14 | 28,48 | 0,76% | 35,00 |
| 12.12.2022 | 27,72 | 28,44 | 27,50 | 28,26 | 2,18% | - |
| 09.12.2022 | 27,64 | 28,05 | 27,32 | 27,66 | 0,23% | - |
| 08.12.2022 | 27,40 | 27,88 | 26,94 | 27,60 | 0,97% | - |
| 07.12.2022 | 27,76 | 27,80 | 27,04 | 27,33 | -1,39% | - |
| 06.12.2022 | 27,97 | 28,23 | 27,53 | 27,72 | -0,81% | 350,00 |
| 05.12.2022 | 27,97 | 28,56 | 27,68 | 27,95 | -0,71% | 55,00 |
| 02.12.2022 | 28,68 | 29,17 | 27,55 | 28,15 | -2,07% | 650,00 |
| 01.12.2022 | 27,96 | 29,39 | 27,29 | 28,74 | 2,88% | 935,00 |
| 30.11.2022 | 28,49 | 29,06 | 26,46 | 27,94 | -2,09% | 785,00 |
| 29.11.2022 | 28,62 | 29,02 | 28,43 | 28,53 | -0,48% | 112,00 |
| 28.11.2022 | 29,21 | 29,41 | 28,45 | 28,67 | -2,38% | 525,00 |
| 25.11.2022 | 29,46 | 29,68 | 28,77 | 29,37 | -0,35% | 30,00 |
| 24.11.2022 | 29,36 | 29,56 | 28,51 | 29,47 | 0,08% | 120,00 |
| 23.11.2022 | 29,50 | 29,73 | 29,31 | 29,45 | -0,61% | - |
| 22.11.2022 | 30,00 | 30,00 | 29,13 | 29,63 | -0,36% | - |
| 21.11.2022 | 29,81 | 29,98 | 29,33 | 29,74 | 0,07% | 200,00 |
| 18.11.2022 | 29,30 | 29,89 | 29,30 | 29,72 | 1,10% | 229,00 |
| 17.11.2022 | 29,47 | 29,50 | 28,74 | 29,39 | 0,23% | - |
| 16.11.2022 | 30,49 | 30,56 | 29,20 | 29,33 | -3,72% | - |
| 15.11.2022 | 30,25 | 31,27 | 29,96 | 30,46 | 1,25% | 260,00 |
| 14.11.2022 | 29,70 | 31,29 | 29,24 | 30,08 | 1,25% | 50,00 |
| 11.11.2022 | 30,68 | 30,69 | 29,41 | 29,71 | -1,86% | 105,00 |
| 10.11.2022 | 29,66 | 31,00 | 29,38 | 30,27 | 2,23% | 27,00 |
| 09.11.2022 | 30,58 | 30,68 | 29,18 | 29,61 | -3,36% | - |
| 08.11.2022 | 30,65 | 31,08 | 30,30 | 30,64 | 0,19% | - |
| 07.11.2022 | 30,56 | 30,77 | 30,15 | 30,59 | 0,51% | 50,00 |
| 04.11.2022 | 31,52 | 32,12 | 30,16 | 30,43 | -2,80% | 100,00 |