25,700€
6,42%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 24,06 | 25,89 | 23,87 | 25,70 | 6,40% | 473,00 |
| 25.05.2023 | 23,81 | 24,33 | 23,54 | 24,15 | 5,76% | 10,00 |
| 24.05.2023 | 22,77 | 22,88 | 22,50 | 22,84 | 0,31% | - |
| 23.05.2023 | 23,02 | 23,30 | 22,60 | 22,77 | -1,00% | - |
| 22.05.2023 | 22,39 | 23,15 | 22,35 | 23,00 | 2,43% | 50,00 |
| 19.05.2023 | 23,15 | 23,20 | 22,20 | 22,45 | -2,69% | - |
| 18.05.2023 | 22,15 | 23,12 | 21,93 | 23,07 | 3,92% | 27,00 |
| 17.05.2023 | 21,85 | 22,22 | 21,80 | 22,20 | 1,65% | 50,00 |
| 16.05.2023 | 21,63 | 22,00 | 21,47 | 21,84 | 0,62% | 65,00 |
| 15.05.2023 | 21,64 | 21,82 | 21,38 | 21,71 | 1,47% | - |
| 12.05.2023 | 21,02 | 21,52 | 20,81 | 21,39 | 1,81% | 524,00 |
| 11.05.2023 | 21,03 | 21,26 | 20,84 | 21,01 | 0,19% | 100,00 |
| 10.05.2023 | 21,08 | 21,32 | 20,75 | 20,97 | -0,64% | - |
| 09.05.2023 | 20,68 | 21,13 | 20,53 | 21,11 | 1,96% | 110,00 |
| 08.05.2023 | 20,49 | 20,76 | 20,33 | 20,70 | 0,78% | - |
| 05.05.2023 | 20,20 | 20,72 | 20,14 | 20,54 | 1,66% | - |
| 04.05.2023 | 20,47 | 20,53 | 20,10 | 20,21 | 0,37% | - |
| 03.05.2023 | 20,47 | 20,63 | 20,12 | 20,13 | -1,59% | 300,00 |
| 02.05.2023 | 21,00 | 21,36 | 20,29 | 20,46 | -1,23% | - |
| 28.04.2023 | 20,70 | 21,52 | 20,52 | 20,71 | 0,15% | 78,00 |
| 27.04.2023 | 20,54 | 20,79 | 20,27 | 20,68 | 0,78% | 200,00 |
| 26.04.2023 | 20,36 | 20,63 | 20,03 | 20,52 | 0,93% | 340,00 |
| 25.04.2023 | 20,72 | 20,90 | 20,28 | 20,33 | -2,17% | - |
| 24.04.2023 | 21,10 | 21,24 | 20,70 | 20,78 | -1,73% | - |
| 21.04.2023 | 21,74 | 21,80 | 21,10 | 21,15 | -2,85% | 520,00 |
| 20.04.2023 | 22,36 | 22,48 | 21,67 | 21,77 | -2,62% | - |
| 19.04.2023 | 23,76 | 23,78 | 22,32 | 22,35 | -5,86% | - |
| 18.04.2023 | 23,78 | 23,95 | 23,60 | 23,74 | -0,19% | - |
| 17.04.2023 | 23,77 | 24,04 | 23,62 | 23,79 | 0,34% | - |
| 14.04.2023 | 23,54 | 24,07 | 23,52 | 23,71 | 0,13% | 41,00 |
| 13.04.2023 | 23,42 | 23,74 | 23,35 | 23,68 | 0,94% | - |
| 12.04.2023 | 23,99 | 24,13 | 23,34 | 23,46 | -2,37% | - |
| 11.04.2023 | 23,89 | 24,23 | 23,59 | 24,03 | 2,32% | 60,00 |
| 06.04.2023 | 23,21 | 23,82 | 23,11 | 23,48 | 1,34% | 187,00 |
| 05.04.2023 | 23,42 | 23,54 | 22,88 | 23,17 | -1,28% | - |
| 04.04.2023 | 23,39 | 23,67 | 23,13 | 23,47 | 0,21% | 220,00 |
| 03.04.2023 | 23,60 | 23,79 | 23,15 | 23,42 | -0,43% | - |
| 31.03.2023 | 22,73 | 23,52 | 22,60 | 23,52 | 3,65% | - |
| 30.03.2023 | 22,74 | 23,20 | 22,33 | 22,69 | -0,38% | - |
| 29.03.2023 | 22,44 | 22,81 | 21,96 | 22,78 | 3,63% | 25,00 |
| 28.03.2023 | 22,51 | 22,51 | 21,83 | 21,98 | -0,89% | - |
| 27.03.2023 | 22,15 | 22,48 | 21,98 | 22,18 | 0,38% | - |
| 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 |