Pure Storage Inc.
[WKN: A14YFN | ISIN: US74624M1027]
Aktienkurse
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