74,420$
4,83%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 71,39 | 75,55 | 70,00 | 74,42 | 4,83% | 3.993.668,00 |
| 06.02.2026 | 66,32 | 71,51 | 66,32 | 70,99 | 10,44% | 4.483.866,00 |
| 05.02.2026 | 64,25 | 67,05 | 64,02 | 64,28 | -4,44% | 3.104.122,00 |
| 04.02.2026 | 67,75 | 68,75 | 65,35 | 67,27 | -1,61% | 4.231.460,00 |
| 03.02.2026 | 71,03 | 72,09 | 67,07 | 68,37 | -2,80% | 2.944.845,00 |
| 02.02.2026 | 68,20 | 72,08 | 68,20 | 70,34 | 1,15% | 3.096.504,00 |
| 30.01.2026 | 72,90 | 73,45 | 69,18 | 69,54 | -4,23% | 2.329.975,00 |
| 29.01.2026 | 74,09 | 74,35 | 69,88 | 72,61 | -2,26% | 3.318.278,00 |
| 28.01.2026 | 74,55 | 75,90 | 73,81 | 74,29 | 0,23% | 2.616.227,00 |
| 27.01.2026 | 73,81 | 74,41 | 72,04 | 74,12 | 1,80% | 2.328.288,00 |
| 26.01.2026 | 69,89 | 73,22 | 69,81 | 72,81 | 1,95% | 2.779.371,00 |
| 22.01.2026 | 74,38 | 74,99 | 71,01 | 71,42 | -0,45% | 2.392.844,00 |
| 21.01.2026 | 70,61 | 73,19 | 69,07 | 71,74 | 2,40% | 3.027.283,00 |
| 20.01.2026 | 70,23 | 72,54 | 69,76 | 70,06 | -3,90% | 3.316.690,00 |
| 16.01.2026 | 72,69 | 74,03 | 71,79 | 72,90 | 0,75% | 4.669.667,00 |
| 15.01.2026 | 72,53 | 76,23 | 72,08 | 72,36 | 2,54% | 5.302.460,00 |
| 14.01.2026 | 74,90 | 74,94 | 70,50 | 70,57 | -6,42% | 4.815.212,00 |
| 13.01.2026 | 74,60 | 77,40 | 73,75 | 75,41 | 4,10% | 7.022.156,00 |
| 12.01.2026 | 68,25 | 73,80 | 67,61 | 72,44 | 8,15% | 6.492.480,00 |
| 09.01.2026 | 66,00 | 67,78 | 65,13 | 66,98 | 1,95% | 3.355.241,00 |
| 08.01.2026 | 68,46 | 68,76 | 64,27 | 65,70 | -4,21% | 3.670.952,00 |
| 07.01.2026 | 69,22 | 69,78 | 67,82 | 68,59 | -0,64% | 3.614.150,00 |
| 06.01.2026 | 70,23 | 70,23 | 67,05 | 69,03 | -0,90% | 4.535.086,00 |
| 05.01.2026 | 70,20 | 70,80 | 68,10 | 69,66 | 0,94% | 3.761.170,00 |
| 02.01.2026 | 68,48 | 69,66 | 67,93 | 69,01 | 2,98% | 3.309.476,00 |
| 31.12.2025 | 67,78 | 67,88 | 66,72 | 67,01 | -1,15% | 1.958.395,00 |
| 30.12.2025 | 68,43 | 68,73 | 67,57 | 67,79 | -0,94% | 1.988.482,00 |
| 29.12.2025 | 68,18 | 69,89 | 68,03 | 68,43 | -1,23% | 2.365.492,00 |
| 26.12.2025 | 67,36 | 69,48 | 66,75 | 69,28 | 3,42% | 2.108.701,00 |
| 24.12.2025 | 66,62 | 67,23 | 66,10 | 66,99 | -0,42% | 2.242.193,00 |
| 23.12.2025 | 67,31 | 68,00 | 65,41 | 67,27 | -0,07% | 2.972.674,00 |
| 22.12.2025 | 69,91 | 70,35 | 67,07 | 67,32 | -2,62% | 4.017.621,00 |
| 19.12.2025 | 67,47 | 69,44 | 67,47 | 69,13 | 3,09% | 4.939.703,00 |
| 18.12.2025 | 67,86 | 68,43 | 66,29 | 67,06 | 1,12% | 3.393.426,00 |
| 17.12.2025 | 68,73 | 69,96 | 66,16 | 66,32 | -4,88% | 3.032.966,00 |
| 16.12.2025 | 69,70 | 70,72 | 68,21 | 69,72 | 0,22% | 3.201.258,00 |
| 15.12.2025 | 71,25 | 71,69 | 69,48 | 69,57 | -2,45% | 3.818.151,00 |
| 12.12.2025 | 74,78 | 75,98 | 70,35 | 71,32 | -6,00% | 5.257.879,00 |
| 11.12.2025 | 73,15 | 76,39 | 72,04 | 75,87 | 3,01% | 3.932.180,00 |
| 10.12.2025 | 70,45 | 74,12 | 69,88 | 73,65 | 4,99% | 5.020.427,00 |
| 09.12.2025 | 70,26 | 71,43 | 70,02 | 70,15 | -1,25% | 3.849.475,00 |
| 08.12.2025 | 71,29 | 72,72 | 70,21 | 71,04 | 0,87% | 4.984.278,00 |
| 05.12.2025 | 71,34 | 71,98 | 69,51 | 70,43 | -2,45% | 6.477.150,00 |
| 04.12.2025 | 68,43 | 72,33 | 68,11 | 72,20 | 4,87% | 10.658.970,00 |
| 03.12.2025 | 78,80 | 79,71 | 68,34 | 68,85 | -27,31% | 21.335.576,00 |
| 02.12.2025 | 91,48 | 96,50 | 90,54 | 94,72 | 6,97% | 9.957.974,00 |
| 01.12.2025 | 87,66 | 89,22 | 85,52 | 88,55 | -0,46% | 4.896.196,00 |
| 28.11.2025 | 86,75 | 89,18 | 86,48 | 88,96 | 3,72% | 2.550.558,00 |
| 26.11.2025 | 83,76 | 87,66 | 83,25 | 85,77 | 3,15% | 3.835.990,00 |
| 25.11.2025 | 81,73 | 84,01 | 80,14 | 83,15 | 1,24% | 2.271.649,00 |
| 24.11.2025 | 78,51 | 82,68 | 78,02 | 82,13 | 6,32% | 4.218.669,00 |
| 20.11.2025 | 85,94 | 86,22 | 77,11 | 77,25 | -5,74% | 4.078.143,00 |
| 19.11.2025 | 82,29 | 84,52 | 81,87 | 81,95 | -0,27% | 2.970.886,00 |
| 18.11.2025 | 83,00 | 84,54 | 81,26 | 82,17 | -2,35% | 2.438.103,00 |
| 17.11.2025 | 84,59 | 86,49 | 82,81 | 84,15 | 0,23% | 2.326.283,00 |
| 13.11.2025 | 87,31 | 88,16 | 82,59 | 83,96 | -5,23% | 4.083.515,00 |
| 12.11.2025 | 88,28 | 89,87 | 88,28 | 88,59 | 1,27% | 2.220.739,00 |
| 11.11.2025 | 91,37 | 91,73 | 87,09 | 87,48 | -5,40% | 3.350.010,00 |
| 10.11.2025 | 92,75 | 93,00 | 89,50 | 92,47 | 2,66% | 2.712.710,00 |
| 07.11.2025 | 91,96 | 92,89 | 87,78 | 90,07 | -3,24% | 4.980.556,00 |
| 06.11.2025 | 97,85 | 97,85 | 92,81 | 93,09 | -4,04% | 2.662.464,00 |
| 05.11.2025 | 95,11 | 98,84 | 95,00 | 97,01 | 2,01% | 1.786.504,00 |
| 04.11.2025 | 93,37 | 97,12 | 92,52 | 95,10 | -3,55% | 2.777.823,00 |
| 03.11.2025 | 100,00 | 100,59 | 97,21 | 98,60 | -0,10% | 2.077.132,00 |
| 31.10.2025 | 97,89 | 99,02 | 96,22 | 98,70 | 1,74% | 2.482.423,00 |
| 30.10.2025 | 96,45 | 98,23 | 96,17 | 97,01 | -0,58% | 2.327.575,00 |
| 29.10.2025 | 96,25 | 97,63 | 94,65 | 97,58 | 2,35% | 1.921.657,00 |
| 28.10.2025 | 95,71 | 96,13 | 93,65 | 95,34 | -0,14% | 1.673.720,00 |
| 27.10.2025 | 96,00 | 97,00 | 95,30 | 95,47 | 1,79% | 2.049.174,00 |
| 24.10.2025 | 95,50 | 96,08 | 93,67 | 93,79 | 0,17% | 1.777.391,00 |
| 23.10.2025 | 89,68 | 93,71 | 89,60 | 93,63 | 5,32% | 1.971.672,00 |
| 22.10.2025 | 91,25 | 91,84 | 86,52 | 88,90 | -2,16% | 3.378.210,00 |
| 21.10.2025 | 92,13 | 92,14 | 90,09 | 90,86 | -0,14% | 2.770.883,00 |
| 20.10.2025 | 93,00 | 94,30 | 90,90 | 90,99 | -0,94% | 2.114.628,00 |
| 17.10.2025 | 91,53 | 92,75 | 90,29 | 91,85 | -0,08% | 2.032.176,00 |
| 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% | 3.085.355,00 |
| 14.10.2025 | 91,20 | 93,40 | 89,73 | 92,50 | -0,03% | 2.409.098,00 |
| 13.10.2025 | 92,05 | 93,35 | 91,41 | 92,53 | 3,54% | 2.361.607,00 |
| 10.10.2025 | 93,99 | 94,72 | 88,66 | 89,37 | -4,54% | 2.485.898,00 |
| 09.10.2025 | 92,80 | 93,64 | 91,30 | 93,62 | 0,52% | 1.932.177,00 |
| 08.10.2025 | 88,71 | 93,99 | 88,71 | 93,14 | 5,96% | 3.936.699,00 |
| 07.10.2025 | 90,96 | 91,24 | 85,97 | 87,90 | -2,69% | 3.093.794,00 |
| 06.10.2025 | 88,79 | 91,39 | 88,02 | 90,33 | 2,36% | 3.275.379,00 |
| 02.10.2025 | 87,00 | 88,43 | 85,03 | 88,25 | 2,99% | 2.867.187,00 |
| 01.10.2025 | 83,02 | 85,99 | 82,04 | 85,69 | 2,24% | 4.061.160,00 |
| 30.09.2025 | 82,51 | 84,44 | 82,02 | 83,81 | 1,09% | 2.388.403,00 |
| 29.09.2025 | 83,75 | 84,83 | 82,78 | 82,91 | 0,62% | 2.547.001,00 |
| 26.09.2025 | 83,61 | 83,61 | 80,68 | 82,40 | -1,28% | 2.406.349,00 |
| 25.09.2025 | 83,87 | 84,42 | 82,35 | 83,47 | -1,63% | 3.266.128,00 |
| 24.09.2025 | 88,49 | 88,50 | 84,43 | 84,85 | -3,90% | 2.585.624,00 |
| 23.09.2025 | 87,00 | 89,10 | 86,80 | 88,29 | 0,50% | 3.158.429,00 |
| 22.09.2025 | 87,34 | 88,55 | 86,69 | 87,85 | -0,02% | 2.435.617,00 |
| 19.09.2025 | 87,25 | 88,01 | 86,50 | 87,87 | 0,93% | 4.793.759,00 |
| 18.09.2025 | 87,48 | 87,86 | 86,46 | 87,06 | 1,48% | 2.512.776,00 |
| 17.09.2025 | 86,81 | 87,03 | 84,87 | 85,79 | -1,49% | 3.403.734,00 |
| 16.09.2025 | 87,00 | 88,01 | 86,55 | 87,09 | 0,38% | 3.493.297,00 |
| 15.09.2025 | 82,95 | 87,17 | 82,60 | 86,76 | 5,42% | 4.707.707,00 |
| 12.09.2025 | 82,82 | 83,31 | 82,06 | 82,30 | -0,19% | 1.775.766,00 |
| 11.09.2025 | 80,98 | 83,32 | 80,98 | 82,46 | 1,61% | 3.101.428,00 |