51,975$
-1,09%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,56 | 53,33 | 51,88 | 51,99 | -1,07% | 2.406.103,00 |
27.03.2024 | 52,61 | 53,10 | 51,85 | 52,55 | 0,73% | 2.204.668,00 |
26.03.2024 | 52,89 | 53,82 | 52,12 | 52,17 | -0,97% | 2.221.088,00 |
25.03.2024 | 51,55 | 53,40 | 51,55 | 52,68 | 0,86% | 2.711.741,00 |
22.03.2024 | 52,45 | 52,59 | 50,96 | 52,23 | -1,15% | 4.279.507,00 |
21.03.2024 | 52,75 | 53,26 | 52,33 | 52,84 | 2,03% | 3.292.962,00 |
20.03.2024 | 50,14 | 51,94 | 49,88 | 51,79 | 4,04% | 3.482.012,00 |
19.03.2024 | 50,31 | 50,45 | 48,89 | 49,78 | -1,62% | 3.097.046,00 |
18.03.2024 | 51,00 | 51,15 | 50,11 | 50,60 | 1,28% | 2.343.472,00 |
15.03.2024 | 50,65 | 51,10 | 49,79 | 49,96 | -1,60% | 5.890.882,00 |
14.03.2024 | 50,96 | 51,54 | 49,98 | 50,77 | 0,38% | 2.595.399,00 |
13.03.2024 | 52,35 | 52,35 | 50,25 | 50,58 | -3,40% | 4.172.217,00 |
12.03.2024 | 54,94 | 55,38 | 49,74 | 52,36 | -3,14% | 10.817.555,00 |
11.03.2024 | 55,00 | 55,00 | 52,95 | 54,06 | -2,33% | 3.850.728,00 |
08.03.2024 | 57,53 | 58,46 | 55,18 | 55,35 | -3,17% | 3.438.280,00 |
07.03.2024 | 57,49 | 57,63 | 55,68 | 57,16 | 0,40% | 3.549.862,00 |
06.03.2024 | 56,47 | 57,91 | 56,05 | 56,93 | 3,66% | 4.736.623,00 |
05.03.2024 | 55,24 | 55,67 | 53,97 | 54,92 | -1,44% | 3.813.175,00 |
04.03.2024 | 55,72 | 56,42 | 54,69 | 55,72 | 0,70% | 5.792.956,00 |
01.03.2024 | 52,22 | 56,00 | 52,14 | 55,33 | 5,09% | 10.534.636,00 |
29.02.2024 | 47,58 | 52,76 | 47,58 | 52,65 | 25,00% | 13.450.251,00 |
28.02.2024 | 41,00 | 42,52 | 40,95 | 42,12 | 1,54% | 7.035.727,00 |
27.02.2024 | 41,75 | 42,13 | 41,29 | 41,48 | -0,05% | 2.840.542,00 |
26.02.2024 | 40,82 | 41,77 | 40,79 | 41,50 | 2,29% | 2.881.929,00 |
23.02.2024 | 41,25 | 41,47 | 40,52 | 40,57 | -1,51% | 3.849.246,00 |
22.02.2024 | 40,67 | 41,37 | 40,32 | 41,19 | 5,00% | 3.723.560,00 |
21.02.2024 | 39,99 | 39,99 | 38,78 | 39,23 | -3,85% | 5.298.917,00 |
20.02.2024 | 41,43 | 41,61 | 40,59 | 40,80 | -5,01% | 5.323.196,00 |
16.02.2024 | 43,46 | 43,61 | 42,78 | 42,95 | -1,06% | 1.838.193,00 |
15.02.2024 | 42,65 | 43,54 | 42,20 | 43,41 | 2,31% | 2.618.428,00 |
14.02.2024 | 42,00 | 42,74 | 41,35 | 42,43 | -0,66% | 3.132.659,00 |
13.02.2024 | 42,80 | 43,64 | 42,26 | 42,71 | -4,04% | 3.592.811,00 |
12.02.2024 | 44,75 | 45,34 | 44,46 | 44,51 | -0,54% | 2.826.476,00 |
09.02.2024 | 44,48 | 45,22 | 44,35 | 44,75 | 1,38% | 2.740.675,00 |
08.02.2024 | 42,55 | 44,35 | 42,55 | 44,14 | 3,76% | 4.107.441,00 |
07.02.2024 | 41,94 | 42,73 | 41,65 | 42,54 | 2,06% | 2.432.671,00 |
06.02.2024 | 42,09 | 42,24 | 40,91 | 41,68 | -0,50% | 4.042.928,00 |
05.02.2024 | 42,29 | 42,80 | 41,59 | 41,89 | -0,85% | 2.277.162,00 |
02.02.2024 | 41,21 | 42,68 | 40,81 | 42,25 | 3,94% | 3.833.901,00 |
01.02.2024 | 40,37 | 40,94 | 40,01 | 40,65 | 1,65% | 2.147.522,00 |
31.01.2024 | 40,63 | 40,80 | 39,80 | 39,99 | -2,82% | 3.461.605,00 |
30.01.2024 | 41,67 | 41,95 | 40,99 | 41,15 | -0,77% | 2.296.728,00 |
29.01.2024 | 40,70 | 41,61 | 40,65 | 41,47 | 1,97% | 3.132.802,00 |
26.01.2024 | 40,96 | 41,39 | 40,62 | 40,67 | -1,48% | 2.596.379,00 |
25.01.2024 | 42,43 | 42,47 | 41,27 | 41,28 | -1,57% | 2.671.703,00 |
24.01.2024 | 41,10 | 42,48 | 40,97 | 41,94 | 3,00% | 4.218.820,00 |
23.01.2024 | 41,25 | 41,41 | 40,55 | 40,72 | -1,12% | 3.221.445,00 |
22.01.2024 | 41,48 | 42,08 | 41,02 | 41,18 | 0,68% | 5.772.051,00 |
19.01.2024 | 39,40 | 40,91 | 39,14 | 40,90 | 5,06% | 6.228.811,00 |
18.01.2024 | 37,52 | 39,02 | 37,26 | 38,93 | 5,30% | 5.338.490,00 |
17.01.2024 | 35,80 | 36,97 | 35,35 | 36,97 | 2,35% | 3.662.354,00 |
16.01.2024 | 36,45 | 36,59 | 35,47 | 36,12 | -1,34% | 2.977.932,00 |
12.01.2024 | 37,25 | 37,58 | 36,47 | 36,61 | -1,03% | 2.159.560,00 |
11.01.2024 | 36,61 | 37,05 | 36,27 | 36,99 | 0,93% | 3.127.739,00 |
10.01.2024 | 37,50 | 37,59 | 36,49 | 36,65 | -1,69% | 5.802.185,00 |
09.01.2024 | 37,30 | 37,75 | 36,89 | 37,28 | -0,43% | 3.759.573,00 |
08.01.2024 | 36,06 | 37,45 | 35,90 | 37,44 | 4,32% | 7.012.186,00 |
05.01.2024 | 36,55 | 37,30 | 35,88 | 35,89 | -2,47% | 6.405.445,00 |
04.01.2024 | 36,29 | 37,00 | 36,20 | 36,80 | 0,77% | 51.113.548,00 |
03.01.2024 | 37,13 | 37,72 | 36,16 | 36,52 | 4,88% | 14.697.372,00 |
02.01.2024 | 35,28 | 35,34 | 34,32 | 34,82 | -2,36% | 3.783.533,00 |
29.12.2023 | 35,95 | 36,14 | 35,62 | 35,66 | -1,05% | 1.707.329,00 |
28.12.2023 | 35,64 | 36,11 | 35,61 | 36,04 | 1,32% | 1.716.343,00 |
27.12.2023 | 35,62 | 35,86 | 35,50 | 35,57 | 0,08% | 1.547.685,00 |
26.12.2023 | 36,00 | 36,00 | 35,37 | 35,54 | -0,95% | 2.484.348,00 |
22.12.2023 | 36,01 | 36,49 | 35,59 | 35,88 | -0,50% | 3.014.413,00 |
21.12.2023 | 36,02 | 36,33 | 35,11 | 36,06 | 0,70% | 7.108.641,00 |
20.12.2023 | 36,59 | 36,70 | 35,76 | 35,81 | -2,45% | 2.850.122,00 |
19.12.2023 | 37,58 | 37,70 | 36,62 | 36,71 | -2,08% | 2.901.440,00 |
18.12.2023 | 36,63 | 37,63 | 36,63 | 37,49 | 2,46% | 2.945.536,00 |
15.12.2023 | 36,35 | 36,85 | 36,13 | 36,59 | 0,91% | 6.089.740,00 |
14.12.2023 | 34,73 | 36,27 | 34,73 | 36,26 | 5,78% | 5.015.456,00 |
13.12.2023 | 33,85 | 34,62 | 33,75 | 34,28 | 1,39% | 4.012.445,00 |
12.12.2023 | 33,01 | 33,89 | 32,54 | 33,81 | 1,78% | 3.714.495,00 |
11.12.2023 | 33,06 | 33,38 | 32,95 | 33,22 | 0,15% | 2.167.611,00 |
08.12.2023 | 32,26 | 33,41 | 32,26 | 33,17 | 2,03% | 3.029.609,00 |
07.12.2023 | 32,25 | 32,71 | 31,90 | 32,51 | 2,20% | 3.335.429,00 |
06.12.2023 | 32,70 | 32,77 | 31,79 | 31,81 | -2,39% | 3.648.297,00 |
05.12.2023 | 32,71 | 32,75 | 32,23 | 32,59 | -0,91% | 3.979.802,00 |
04.12.2023 | 33,03 | 33,14 | 32,41 | 32,89 | -0,78% | 5.339.657,00 |
01.12.2023 | 33,21 | 33,75 | 32,27 | 33,15 | -0,48% | 7.014.612,00 |
30.11.2023 | 31,03 | 33,48 | 31,00 | 33,31 | -12,18% | 19.462.986,00 |
29.11.2023 | 36,61 | 38,28 | 36,61 | 37,93 | 5,74% | 9.183.371,00 |
28.11.2023 | 35,99 | 36,23 | 35,61 | 35,87 | -0,66% | 4.265.338,00 |
27.11.2023 | 36,80 | 37,18 | 36,08 | 36,11 | -2,30% | 5.078.132,00 |
24.11.2023 | 37,22 | 37,35 | 36,52 | 36,96 | -1,15% | 1.695.294,00 |
22.11.2023 | 36,86 | 37,64 | 36,85 | 37,39 | 2,21% | 2.203.877,00 |
21.11.2023 | 36,80 | 36,99 | 36,38 | 36,58 | -1,45% | 2.409.100,00 |
20.11.2023 | 36,63 | 37,16 | 36,59 | 37,12 | 1,28% | 2.027.070,00 |
17.11.2023 | 36,18 | 36,76 | 36,11 | 36,65 | 1,36% | 2.296.714,00 |
16.11.2023 | 37,38 | 37,56 | 35,82 | 36,16 | -4,16% | 2.769.906,00 |
15.11.2023 | 38,10 | 38,19 | 37,47 | 37,73 | -0,34% | 3.055.789,00 |
14.11.2023 | 36,97 | 37,88 | 36,63 | 37,86 | 5,34% | 2.770.997,00 |
13.11.2023 | 36,29 | 36,41 | 35,83 | 35,94 | -1,02% | 1.912.684,00 |
10.11.2023 | 35,52 | 36,45 | 35,52 | 36,31 | 2,57% | 1.771.836,00 |
09.11.2023 | 35,42 | 35,74 | 35,14 | 35,40 | 0,17% | 1.351.519,00 |
08.11.2023 | 35,42 | 35,58 | 35,18 | 35,34 | 0,11% | 1.427.146,00 |
07.11.2023 | 35,20 | 35,79 | 34,90 | 35,30 | 0,91% | 1.499.484,00 |
06.11.2023 | 35,12 | 35,29 | 34,66 | 34,98 | 0,06% | 1.375.686,00 |
03.11.2023 | 34,31 | 35,16 | 34,19 | 34,96 | 2,16% | 2.058.032,00 |