86,864$
-1,15%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 87,47 | 88,01 | 86,50 | 87,87 | 0,93% | 4.828.904,00 |
| 18.09.2025 | 87,48 | 87,86 | 86,46 | 87,06 | 1,48% | 2.521.161,00 |
| 17.09.2025 | 86,81 | 87,03 | 84,87 | 85,79 | -1,49% | 3.412.257,00 |
| 16.09.2025 | 87,00 | 88,01 | 86,55 | 87,09 | 0,38% | 3.494.728,00 |
| 15.09.2025 | 82,95 | 87,17 | 82,60 | 86,76 | 5,42% | 4.712.517,00 |
| 12.09.2025 | 82,86 | 83,31 | 82,06 | 82,30 | -0,19% | 1.778.539,00 |
| 11.09.2025 | 81,45 | 83,32 | 80,98 | 82,46 | 1,61% | 3.103.901,00 |
| 10.09.2025 | 80,35 | 82,51 | 79,56 | 81,15 | 2,45% | 3.789.499,00 |
| 09.09.2025 | 79,54 | 80,35 | 78,72 | 79,21 | -0,38% | 2.200.954,00 |
| 08.09.2025 | 79,78 | 80,14 | 78,02 | 79,51 | 0,36% | 2.990.168,00 |
| 05.09.2025 | 79,51 | 80,23 | 78,28 | 79,23 | 0,64% | 3.921.130,00 |
| 04.09.2025 | 75,01 | 78,73 | 74,50 | 78,73 | 1,08% | 4.152.691,00 |
| 03.09.2025 | 78,16 | 78,75 | 77,25 | 77,89 | 0,54% | 3.511.279,00 |
| 02.09.2025 | 75,15 | 77,56 | 75,15 | 77,47 | -0,18% | 4.508.685,00 |
| 29.08.2025 | 78,18 | 80,31 | 76,48 | 77,61 | -3,64% | 9.353.235,00 |
| 28.08.2025 | 69,72 | 80,68 | 69,00 | 80,54 | 32,34% | 20.382.349,00 |
| 27.08.2025 | 59,25 | 61,32 | 58,34 | 60,86 | 3,93% | 7.431.790,00 |
| 26.08.2025 | 59,30 | 60,09 | 58,55 | 58,56 | -0,83% | 3.585.035,00 |
| 25.08.2025 | 58,10 | 59,16 | 57,94 | 59,05 | 1,23% | 2.194.965,00 |
| 22.08.2025 | 55,66 | 58,37 | 55,47 | 58,33 | 4,67% | 1.726.156,00 |
| 21.08.2025 | 55,25 | 56,08 | 55,22 | 55,73 | 0,36% | 1.640.858,00 |
| 20.08.2025 | 56,04 | 56,81 | 54,37 | 55,53 | -2,95% | 1.928.167,00 |
| 19.08.2025 | 58,68 | 59,00 | 57,18 | 57,22 | -2,15% | 1.468.385,00 |
| 18.08.2025 | 58,50 | 58,80 | 57,65 | 58,48 | -0,24% | 1.932.402,00 |
| 15.08.2025 | 57,70 | 58,70 | 57,30 | 58,62 | 1,33% | 2.068.592,00 |
| 14.08.2025 | 58,91 | 59,55 | 57,83 | 57,85 | -2,85% | 2.394.077,00 |
| 13.08.2025 | 59,83 | 60,20 | 58,76 | 59,55 | 0,24% | 2.482.098,00 |
| 12.08.2025 | 58,05 | 59,47 | 57,84 | 59,41 | 3,61% | 1.974.103,00 |
| 11.08.2025 | 58,23 | 59,10 | 57,15 | 57,34 | -2,12% | 1.487.749,00 |
| 08.08.2025 | 58,12 | 59,10 | 57,74 | 58,58 | 1,33% | 1.771.052,00 |
| 07.08.2025 | 57,87 | 58,62 | 56,74 | 57,81 | 0,66% | 1.572.091,00 |
| 06.08.2025 | 56,24 | 57,56 | 55,68 | 57,43 | 2,61% | 1.808.835,00 |
| 05.08.2025 | 56,15 | 57,06 | 55,27 | 55,97 | -0,50% | 1.245.039,00 |
| 04.08.2025 | 55,25 | 56,34 | 55,14 | 56,25 | 3,19% | 2.134.251,00 |
| 01.08.2025 | 57,50 | 57,64 | 54,43 | 54,51 | -8,42% | 2.977.419,00 |
| 31.07.2025 | 59,78 | 61,66 | 59,31 | 59,52 | 0,49% | 2.663.191,00 |
| 30.07.2025 | 59,47 | 60,13 | 58,66 | 59,23 | -0,24% | 1.970.420,00 |
| 29.07.2025 | 60,00 | 60,49 | 57,83 | 59,37 | -0,05% | 2.021.916,00 |
| 28.07.2025 | 58,42 | 59,70 | 57,73 | 59,40 | 3,14% | 1.959.749,00 |
| 25.07.2025 | 57,18 | 57,73 | 56,95 | 57,59 | 1,11% | 1.435.576,00 |
| 24.07.2025 | 57,01 | 57,56 | 56,69 | 56,96 | -0,63% | 1.375.315,00 |
| 23.07.2025 | 56,34 | 57,51 | 56,05 | 57,32 | 2,72% | 2.596.542,00 |
| 22.07.2025 | 56,75 | 56,75 | 55,19 | 55,80 | -2,12% | 1.932.377,00 |
| 21.07.2025 | 58,43 | 58,50 | 56,99 | 57,01 | -1,91% | 2.053.428,00 |
| 18.07.2025 | 57,52 | 58,29 | 57,18 | 58,12 | 1,52% | 1.615.854,00 |
| 17.07.2025 | 55,30 | 57,95 | 55,00 | 57,25 | 4,39% | 2.731.259,00 |
| 16.07.2025 | 54,78 | 54,89 | 53,43 | 54,84 | 0,59% | 2.274.192,00 |
| 15.07.2025 | 55,25 | 55,65 | 54,46 | 54,52 | 0,09% | 1.746.957,00 |
| 14.07.2025 | 55,97 | 55,97 | 54,42 | 54,47 | -3,35% | 2.354.239,00 |
| 11.07.2025 | 57,10 | 57,50 | 55,89 | 56,36 | -2,08% | 2.250.527,00 |
| 10.07.2025 | 58,83 | 58,83 | 56,70 | 57,56 | -1,12% | 2.579.282,00 |
| 09.07.2025 | 57,74 | 59,31 | 57,53 | 58,21 | 1,98% | 2.865.705,00 |
| 08.07.2025 | 56,45 | 57,48 | 55,92 | 57,08 | 1,69% | 2.162.328,00 |
| 07.07.2025 | 56,44 | 56,99 | 55,61 | 56,13 | -1,41% | 2.213.403,00 |
| 03.07.2025 | 56,36 | 57,42 | 56,15 | 56,93 | 1,66% | 1.217.759,00 |
| 02.07.2025 | 55,16 | 56,24 | 54,90 | 56,00 | 1,41% | 2.073.183,00 |
| 01.07.2025 | 57,60 | 57,60 | 54,72 | 55,22 | -4,10% | 2.827.140,00 |
| 30.06.2025 | 56,14 | 57,99 | 55,89 | 57,58 | 3,94% | 3.048.294,00 |
| 27.06.2025 | 55,51 | 56,26 | 55,06 | 55,40 | -0,40% | 3.769.339,00 |
| 26.06.2025 | 55,00 | 55,86 | 54,41 | 55,62 | 1,26% | 2.160.041,00 |
| 25.06.2025 | 55,10 | 55,40 | 54,17 | 54,93 | 0,40% | 1.983.328,00 |
| 24.06.2025 | 53,85 | 54,79 | 53,24 | 54,71 | 2,74% | 2.827.047,00 |
| 23.06.2025 | 51,40 | 53,34 | 50,88 | 53,25 | 3,24% | 2.679.566,00 |
| 20.06.2025 | 53,27 | 53,60 | 50,87 | 51,58 | -2,44% | 5.727.274,00 |
| 18.06.2025 | 52,46 | 53,63 | 52,37 | 52,87 | 0,95% | 2.150.816,00 |
| 17.06.2025 | 51,26 | 53,17 | 51,08 | 52,37 | 1,35% | 2.443.350,00 |
| 16.06.2025 | 51,90 | 52,07 | 50,20 | 51,67 | 0,04% | 5.432.580,00 |
| 13.06.2025 | 53,23 | 53,98 | 51,54 | 51,65 | -5,21% | 3.686.154,00 |
| 12.06.2025 | 54,34 | 55,09 | 54,20 | 54,49 | -0,82% | 1.752.096,00 |
| 11.06.2025 | 55,48 | 55,63 | 54,62 | 54,94 | -0,33% | 1.835.672,00 |
| 10.06.2025 | 55,50 | 55,75 | 54,67 | 55,12 | -0,76% | 1.811.425,00 |
| 09.06.2025 | 55,52 | 56,15 | 55,10 | 55,54 | 0,45% | 1.820.008,00 |
| 06.06.2025 | 55,39 | 55,81 | 54,66 | 55,29 | 1,26% | 1.995.872,00 |
| 05.06.2025 | 54,91 | 55,41 | 54,01 | 54,60 | -0,22% | 1.868.378,00 |
| 04.06.2025 | 54,95 | 56,09 | 54,70 | 54,72 | -0,27% | 2.062.033,00 |
| 03.06.2025 | 53,70 | 54,95 | 53,40 | 54,87 | 2,43% | 2.705.484,00 |
| 02.06.2025 | 53,08 | 53,67 | 51,95 | 53,57 | -0,04% | 2.843.726,00 |
| 30.05.2025 | 53,25 | 53,76 | 52,11 | 53,59 | -0,09% | 5.960.652,00 |
| 29.05.2025 | 51,58 | 53,88 | 50,55 | 53,64 | -2,72% | 7.688.520,00 |
| 28.05.2025 | 55,94 | 56,17 | 54,81 | 55,14 | -0,81% | 4.125.191,00 |
| 27.05.2025 | 56,65 | 56,77 | 54,95 | 55,59 | 0,27% | 4.593.714,00 |
| 23.05.2025 | 54,36 | 55,76 | 54,25 | 55,44 | -1,09% | 2.770.111,00 |
| 22.05.2025 | 55,40 | 56,59 | 54,85 | 56,05 | 1,17% | 2.017.696,00 |
| 21.05.2025 | 55,51 | 56,99 | 55,18 | 55,40 | -2,02% | 2.244.175,00 |
| 20.05.2025 | 56,00 | 57,06 | 55,99 | 56,54 | 0,48% | 2.630.554,00 |
| 19.05.2025 | 54,85 | 56,52 | 54,85 | 56,27 | -0,51% | 2.148.550,00 |
| 16.05.2025 | 56,18 | 57,16 | 55,60 | 56,56 | 1,95% | 3.102.083,00 |
| 15.05.2025 | 55,11 | 56,03 | 54,17 | 55,48 | -1,70% | 3.858.201,00 |
| 14.05.2025 | 55,75 | 56,54 | 55,44 | 56,44 | 2,39% | 2.696.227,00 |
| 13.05.2025 | 53,27 | 55,17 | 53,23 | 55,12 | 3,34% | 2.067.369,00 |
| 12.05.2025 | 51,34 | 53,45 | 51,19 | 53,34 | 9,53% | 3.014.420,00 |
| 09.05.2025 | 49,34 | 49,96 | 48,31 | 48,70 | -0,57% | 1.570.010,00 |
| 08.05.2025 | 48,31 | 49,39 | 47,64 | 48,98 | 2,81% | 2.240.009,00 |
| 07.05.2025 | 47,55 | 47,80 | 46,51 | 47,64 | 0,13% | 2.243.875,00 |
| 06.05.2025 | 46,70 | 48,42 | 46,31 | 47,58 | 0,00% | 2.877.444,00 |
| 05.05.2025 | 46,90 | 48,34 | 46,90 | 47,58 | -0,54% | 1.438.797,00 |
| 02.05.2025 | 47,97 | 48,36 | 47,53 | 47,84 | 2,97% | 1.857.812,00 |
| 01.05.2025 | 46,38 | 47,68 | 46,26 | 46,46 | 2,43% | 2.544.332,00 |
| 30.04.2025 | 44,03 | 45,37 | 43,51 | 45,36 | -0,48% | 2.291.336,00 |
| 29.04.2025 | 45,35 | 46,10 | 45,20 | 45,58 | 0,44% | 1.340.664,00 |