89,478$
-3,88%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 91,96 | 92,89 | 87,78 | 90,07 | -3,24% | 4.983.379,00 |
| 06.11.2025 | 97,85 | 97,85 | 92,81 | 93,09 | -4,04% | 2.664.069,00 |
| 05.11.2025 | 95,11 | 98,84 | 95,00 | 97,01 | 2,01% | 1.787.329,00 |
| 04.11.2025 | 93,37 | 97,12 | 92,52 | 95,10 | -3,55% | 2.783.461,00 |
| 03.11.2025 | 100,00 | 100,59 | 97,21 | 98,60 | -0,10% | 2.078.161,00 |
| 31.10.2025 | 97,89 | 99,02 | 96,22 | 98,70 | 1,74% | 3.376.785,00 |
| 30.10.2025 | 96,44 | 98,23 | 96,17 | 97,01 | -0,58% | 2.334.809,00 |
| 29.10.2025 | 96,25 | 97,63 | 94,65 | 97,58 | 2,35% | 1.927.393,00 |
| 28.10.2025 | 95,71 | 96,13 | 93,65 | 95,34 | -0,14% | 1.676.416,00 |
| 27.10.2025 | 96,00 | 97,00 | 95,30 | 95,47 | 1,79% | 2.100.771,00 |
| 24.10.2025 | 95,26 | 96,08 | 93,67 | 93,79 | 0,22% | 1.780.348,00 |
| 23.10.2025 | 88,84 | 93,59 | 88,84 | 93,59 | 5,27% | 1.978.072,00 |
| 22.10.2025 | 91,29 | 91,84 | 86,52 | 88,90 | -2,16% | 3.484.204,00 |
| 21.10.2025 | 92,14 | 92,14 | 90,09 | 90,86 | -0,14% | 2.775.024,00 |
| 20.10.2025 | 93,00 | 94,30 | 90,90 | 90,99 | -0,88% | 2.117.209,00 |
| 17.10.2025 | 91,90 | 92,54 | 90,44 | 91,79 | -0,14% | - |
| 16.10.2025 | 94,26 | 95,14 | 91,47 | 91,92 | -0,71% | 2.450.435,00 |
| 15.10.2025 | 94,00 | 94,94 | 92,09 | 92,58 | 0,09% | 3.090.119,00 |
| 14.10.2025 | 90,54 | 93,40 | 89,73 | 92,50 | -0,03% | 2.414.295,00 |
| 13.10.2025 | 92,23 | 93,35 | 91,41 | 92,53 | 3,54% | 2.363.116,00 |
| 10.10.2025 | 93,99 | 94,72 | 88,66 | 89,37 | -4,54% | 2.488.809,00 |
| 09.10.2025 | 92,57 | 93,64 | 91,30 | 93,62 | 0,52% | 1.933.368,00 |
| 08.10.2025 | 88,71 | 93,99 | 88,71 | 93,14 | 5,96% | 3.938.823,00 |
| 07.10.2025 | 91,24 | 91,24 | 85,97 | 87,90 | -2,69% | 3.098.570,00 |
| 06.10.2025 | 88,79 | 91,39 | 88,02 | 90,33 | 3,97% | 3.276.938,00 |
| 03.10.2025 | 88,58 | 89,40 | 86,04 | 86,88 | -1,55% | 2.685.897,00 |
| 02.10.2025 | 87,00 | 88,43 | 85,03 | 88,25 | 2,99% | 2.870.064,00 |
| 01.10.2025 | 83,02 | 85,99 | 82,04 | 85,69 | 2,24% | 4.075.768,00 |
| 30.09.2025 | 82,92 | 84,44 | 82,02 | 83,81 | 1,09% | 2.428.700,00 |
| 29.09.2025 | 83,73 | 84,83 | 82,78 | 82,91 | 0,62% | 2.576.324,00 |
| 26.09.2025 | 83,53 | 83,61 | 80,68 | 82,40 | -1,28% | 2.450.739,00 |
| 25.09.2025 | 83,75 | 84,42 | 82,35 | 83,47 | -1,63% | 3.269.715,00 |
| 24.09.2025 | 88,39 | 88,50 | 84,43 | 84,85 | -3,90% | 2.589.847,00 |
| 23.09.2025 | 87,00 | 89,10 | 86,80 | 88,29 | 0,50% | 3.161.465,00 |
| 22.09.2025 | 87,34 | 88,55 | 86,69 | 87,85 | -0,02% | 2.441.056,00 |
| 19.09.2025 | 87,47 | 88,01 | 86,50 | 87,87 | 0,93% | 4.828.904,00 |
| 18.09.2025 | 87,49 | 87,86 | 86,46 | 87,06 | 1,48% | 2.521.161,00 |
| 17.09.2025 | 87,00 | 87,03 | 84,87 | 85,79 | -1,49% | 3.412.257,00 |
| 16.09.2025 | 87,19 | 88,01 | 86,55 | 87,09 | 0,38% | 3.494.728,00 |
| 15.09.2025 | 82,96 | 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 | -0,36% | 2.200.954,00 |
| 08.09.2025 | 80,00 | 80,39 | 77,91 | 79,50 | 0,34% | 2.995.437,00 |
| 05.09.2025 | 79,51 | 80,23 | 78,28 | 79,23 | 0,64% | 3.921.130,00 |
| 04.09.2025 | 75,40 | 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 | 59,13 | 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 | 55,32 | 56,08 | 55,22 | 55,73 | 0,36% | 1.640.858,00 |
| 20.08.2025 | 56,35 | 56,81 | 54,37 | 55,53 | -2,95% | 1.928.167,00 |
| 19.08.2025 | 58,65 | 59,00 | 57,18 | 57,22 | -2,15% | 1.468.385,00 |
| 18.08.2025 | 58,38 | 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 | 58,72 | 59,55 | 57,83 | 57,85 | -2,85% | 2.394.077,00 |
| 13.08.2025 | 59,84 | 60,20 | 58,76 | 59,55 | 0,24% | 2.482.098,00 |
| 12.08.2025 | 58,02 | 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 | 58,00 | 58,62 | 56,74 | 57,81 | 0,66% | 1.572.091,00 |
| 06.08.2025 | 56,13 | 57,56 | 55,68 | 57,43 | 2,61% | 1.808.835,00 |
| 05.08.2025 | 56,64 | 57,06 | 55,27 | 55,97 | -0,50% | 1.245.039,00 |
| 04.08.2025 | 55,22 | 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 | 59,76 | 61,66 | 59,31 | 59,52 | 0,49% | 2.663.191,00 |
| 30.07.2025 | 59,71 | 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 | 58,26 | 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 | 57,30 | 57,56 | 56,69 | 56,96 | -0,63% | 1.375.315,00 |
| 23.07.2025 | 56,44 | 57,51 | 56,05 | 57,32 | 2,72% | 2.596.542,00 |
| 22.07.2025 | 56,74 | 56,75 | 55,19 | 55,80 | -2,12% | 1.932.377,00 |
| 21.07.2025 | 58,47 | 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 | 55,33 | 57,95 | 55,00 | 57,25 | 4,39% | 2.731.259,00 |
| 16.07.2025 | 54,52 | 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 | 55,96 | 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 | 58,44 | 58,83 | 56,70 | 57,56 | -1,12% | 2.579.282,00 |
| 09.07.2025 | 57,90 | 59,31 | 57,53 | 58,21 | 1,98% | 2.865.705,00 |
| 08.07.2025 | 56,72 | 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 | 55,08 | 56,24 | 54,90 | 56,00 | 1,41% | 2.073.183,00 |
| 01.07.2025 | 57,28 | 57,60 | 54,72 | 55,22 | -4,10% | 2.827.140,00 |
| 30.06.2025 | 56,00 | 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 | 54,00 | 54,79 | 53,24 | 54,71 | 2,74% | 2.827.047,00 |
| 23.06.2025 | 51,38 | 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 |