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