52,470$
-1,37%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 52,22 | 54,63 | 50,90 | 52,47 | -1,37% | 5.637.368,00 |
| 27.02.2025 | 55,18 | 57,20 | 52,77 | 53,20 | -14,80% | 7.843.876,00 |
| 26.02.2025 | 63,00 | 64,16 | 62,35 | 62,44 | 1,86% | 3.090.260,00 |
| 25.02.2025 | 62,41 | 62,68 | 60,40 | 61,30 | -4,02% | 3.532.697,00 |
| 24.02.2025 | 65,26 | 65,43 | 62,38 | 63,87 | -1,84% | 2.833.671,00 |
| 21.02.2025 | 68,58 | 69,34 | 64,63 | 65,07 | -4,03% | 2.738.318,00 |
| 20.02.2025 | 68,10 | 68,23 | 65,87 | 67,80 | -0,13% | 1.664.562,00 |
| 19.02.2025 | 68,69 | 68,89 | 67,58 | 67,89 | -1,48% | 1.624.682,00 |
| 18.02.2025 | 68,19 | 68,98 | 67,41 | 68,91 | 1,64% | 1.535.343,00 |
| 14.02.2025 | 67,54 | 67,86 | 66,34 | 67,80 | 0,38% | 1.475.327,00 |
| 13.02.2025 | 67,28 | 67,92 | 66,64 | 67,54 | 0,43% | 1.398.430,00 |
| 12.02.2025 | 66,03 | 67,96 | 65,63 | 67,25 | -0,10% | 2.038.278,00 |
| 11.02.2025 | 70,13 | 70,13 | 67,06 | 67,32 | -5,08% | 3.462.140,00 |
| 10.02.2025 | 69,37 | 71,30 | 69,01 | 70,92 | 2,68% | 1.539.015,00 |
| 07.02.2025 | 70,01 | 70,74 | 68,46 | 69,07 | -0,92% | 1.935.829,00 |
| 06.02.2025 | 70,25 | 70,53 | 69,12 | 69,71 | -0,36% | 1.645.722,00 |
| 05.02.2025 | 68,83 | 70,73 | 68,82 | 69,96 | 2,36% | 1.997.839,00 |
| 04.02.2025 | 66,29 | 68,37 | 66,22 | 68,35 | 2,35% | 1.908.770,00 |
| 03.02.2025 | 65,85 | 67,67 | 64,72 | 66,78 | -1,49% | 2.307.607,00 |
| 31.01.2025 | 69,08 | 70,18 | 67,64 | 67,79 | -0,86% | 1.928.917,00 |
| 30.01.2025 | 69,00 | 69,78 | 68,16 | 68,38 | 1,09% | 1.578.129,00 |
| 29.01.2025 | 67,90 | 67,90 | 66,60 | 67,64 | 1,24% | 1.794.021,00 |
| 28.01.2025 | 66,12 | 67,67 | 63,44 | 66,81 | 2,33% | 2.365.284,00 |
| 27.01.2025 | 66,30 | 67,75 | 63,50 | 65,29 | -9,51% | 6.250.663,00 |
| 24.01.2025 | 73,00 | 73,59 | 71,70 | 72,15 | -0,30% | 2.082.995,00 |
| 23.01.2025 | 71,02 | 72,55 | 70,95 | 72,37 | 0,08% | 2.053.970,00 |
| 22.01.2025 | 72,00 | 73,67 | 71,40 | 72,31 | 3,18% | 3.131.192,00 |
| 21.01.2025 | 67,20 | 70,18 | 67,07 | 70,08 | 5,70% | 3.511.973,00 |
| 17.01.2025 | 66,08 | 66,94 | 64,92 | 66,30 | 1,35% | 1.872.764,00 |
| 16.01.2025 | 65,30 | 67,23 | 65,28 | 65,42 | 1,08% | 2.538.542,00 |
| 15.01.2025 | 64,60 | 65,67 | 64,28 | 64,72 | 2,32% | 2.353.155,00 |
| 14.01.2025 | 63,25 | 64,15 | 62,48 | 63,25 | 1,05% | 1.918.113,00 |
| 13.01.2025 | 62,85 | 63,56 | 60,62 | 62,59 | -3,31% | 2.779.738,00 |
| 10.01.2025 | 63,55 | 64,96 | 62,41 | 64,73 | 0,73% | 3.839.509,00 |
| 08.01.2025 | 62,60 | 64,45 | 62,35 | 64,26 | 2,11% | 2.745.062,00 |
| 07.01.2025 | 65,03 | 65,15 | 62,77 | 62,93 | -2,51% | 1.770.749,00 |
| 06.01.2025 | 65,28 | 65,96 | 64,25 | 64,55 | 0,50% | 2.076.260,00 |
| 03.01.2025 | 62,97 | 64,33 | 62,25 | 64,23 | 2,78% | 1.816.565,00 |
| 02.01.2025 | 61,98 | 63,37 | 61,11 | 62,49 | 1,73% | 1.978.245,00 |
| 31.12.2024 | 62,76 | 63,24 | 61,17 | 61,43 | -1,68% | 1.877.324,00 |
| 30.12.2024 | 62,18 | 63,27 | 61,65 | 62,48 | -1,84% | 1.527.866,00 |
| 27.12.2024 | 64,47 | 65,12 | 63,22 | 63,65 | -2,68% | 1.424.368,00 |
| 26.12.2024 | 64,78 | 65,66 | 64,28 | 65,40 | 1,00% | 1.819.725,00 |
| 24.12.2024 | 63,95 | 64,75 | 63,71 | 64,75 | 1,49% | 1.184.729,00 |
| 23.12.2024 | 65,02 | 65,02 | 63,37 | 63,80 | -0,93% | 2.380.704,00 |
| 20.12.2024 | 61,80 | 65,20 | 61,35 | 64,40 | 3,30% | 6.472.489,00 |
| 19.12.2024 | 62,90 | 63,64 | 61,01 | 62,34 | -0,40% | 4.528.367,00 |
| 18.12.2024 | 65,67 | 66,28 | 62,53 | 62,59 | -4,82% | 3.724.108,00 |
| 17.12.2024 | 66,00 | 66,48 | 64,87 | 65,76 | -1,26% | 2.887.806,00 |
| 16.12.2024 | 63,84 | 66,99 | 63,50 | 66,60 | 4,55% | 3.359.157,00 |
| 13.12.2024 | 63,68 | 64,26 | 62,14 | 63,70 | 1,89% | 3.643.835,00 |
| 12.12.2024 | 61,21 | 62,60 | 61,21 | 62,52 | 0,84% | 2.051.133,00 |
| 11.12.2024 | 61,28 | 62,87 | 60,80 | 62,00 | 2,84% | 2.755.919,00 |
| 10.12.2024 | 63,51 | 63,51 | 60,03 | 60,29 | -5,52% | 3.440.341,00 |
| 09.12.2024 | 65,14 | 65,49 | 62,77 | 63,81 | -1,71% | 3.134.098,00 |
| 06.12.2024 | 63,60 | 65,97 | 63,41 | 64,92 | 3,77% | 4.787.641,00 |
| 05.12.2024 | 65,27 | 66,65 | 62,49 | 62,56 | -4,27% | 6.224.886,00 |
| 04.12.2024 | 62,66 | 67,95 | 60,28 | 65,35 | 22,06% | 13.132.994,00 |
| 03.12.2024 | 52,80 | 53,79 | 52,56 | 53,54 | 0,94% | 4.677.547,00 |
| 02.12.2024 | 53,20 | 54,09 | 52,93 | 53,04 | 0,09% | 2.720.094,00 |
| 29.11.2024 | 52,93 | 53,81 | 52,93 | 52,99 | 0,19% | 1.011.135,00 |
| 27.11.2024 | 54,32 | 54,49 | 51,43 | 52,89 | -3,13% | 2.143.529,00 |
| 26.11.2024 | 53,80 | 54,80 | 53,50 | 54,60 | 1,60% | 2.124.712,00 |
| 25.11.2024 | 52,40 | 53,76 | 52,33 | 53,74 | 4,03% | 4.288.003,00 |
| 22.11.2024 | 52,28 | 53,05 | 51,64 | 51,66 | 3,78% | 2.431.662,00 |
| 20.11.2024 | 49,88 | 50,14 | 48,95 | 49,78 | -0,24% | 1.305.085,00 |
| 19.11.2024 | 49,01 | 50,25 | 48,52 | 49,90 | 0,77% | 2.491.348,00 |
| 18.11.2024 | 48,79 | 49,59 | 48,58 | 49,52 | 2,76% | 2.493.442,00 |
| 15.11.2024 | 49,10 | 49,40 | 47,71 | 48,19 | -3,29% | 2.353.863,00 |
| 14.11.2024 | 49,95 | 50,22 | 48,99 | 49,83 | -0,08% | 1.973.045,00 |
| 13.11.2024 | 51,03 | 52,96 | 45,15 | 49,87 | -0,56% | 9.649.489,00 |
| 12.11.2024 | 51,83 | 52,63 | 49,84 | 50,15 | -4,69% | 4.055.211,00 |
| 11.11.2024 | 53,23 | 53,29 | 52,07 | 52,62 | -0,55% | 2.011.993,00 |
| 08.11.2024 | 53,58 | 53,86 | 52,68 | 52,91 | -1,89% | 2.624.604,00 |
| 07.11.2024 | 54,34 | 54,73 | 53,70 | 53,93 | -0,26% | 1.722.911,00 |
| 06.11.2024 | 53,32 | 54,24 | 52,55 | 54,07 | 5,71% | 3.166.931,00 |
| 05.11.2024 | 49,80 | 51,51 | 49,78 | 51,15 | 2,88% | 1.942.840,00 |
| 04.11.2024 | 51,00 | 51,10 | 49,53 | 49,72 | -2,41% | 2.399.376,00 |
| 01.11.2024 | 50,34 | 51,52 | 50,26 | 50,95 | 1,80% | 1.904.355,00 |
| 31.10.2024 | 52,70 | 52,72 | 49,90 | 50,05 | -6,29% | 2.960.727,00 |
| 30.10.2024 | 54,70 | 54,97 | 52,81 | 53,41 | -3,01% | 2.215.764,00 |
| 29.10.2024 | 54,16 | 55,16 | 53,77 | 55,07 | 1,85% | 1.487.378,00 |
| 28.10.2024 | 54,31 | 54,64 | 54,07 | 54,07 | 0,04% | 1.093.259,00 |
| 25.10.2024 | 54,09 | 54,71 | 53,90 | 54,05 | 1,12% | 1.491.082,00 |
| 24.10.2024 | 52,60 | 53,52 | 52,37 | 53,45 | 2,04% | 1.359.681,00 |
| 23.10.2024 | 52,57 | 53,38 | 51,99 | 52,38 | -1,19% | 1.864.925,00 |
| 22.10.2024 | 55,50 | 55,75 | 52,53 | 53,01 | -7,90% | 5.168.128,00 |
| 21.10.2024 | 56,94 | 57,96 | 56,65 | 57,56 | 0,86% | 2.958.462,00 |
| 18.10.2024 | 56,63 | 57,43 | 56,51 | 57,07 | 1,03% | 3.261.213,00 |
| 17.10.2024 | 55,00 | 56,59 | 54,29 | 56,49 | 5,75% | 4.133.561,00 |
| 16.10.2024 | 52,99 | 54,00 | 52,68 | 53,42 | 1,58% | 2.128.429,00 |
| 15.10.2024 | 53,97 | 54,61 | 52,43 | 52,59 | -2,43% | 1.990.357,00 |
| 14.10.2024 | 53,64 | 54,60 | 53,64 | 53,90 | 1,32% | 1.837.074,00 |
| 11.10.2024 | 52,83 | 53,74 | 52,61 | 53,20 | 0,21% | 2.600.429,00 |
| 10.10.2024 | 52,59 | 53,27 | 52,17 | 53,09 | -0,13% | 1.702.340,00 |
| 09.10.2024 | 52,52 | 53,30 | 52,06 | 53,16 | 1,24% | 2.073.842,00 |
| 08.10.2024 | 51,53 | 52,59 | 51,01 | 52,51 | 2,32% | 1.808.210,00 |
| 07.10.2024 | 51,07 | 51,63 | 51,00 | 51,32 | 0,16% | 2.222.156,00 |
| 04.10.2024 | 50,78 | 51,45 | 50,03 | 51,24 | 2,97% | 2.438.447,00 |
| 03.10.2024 | 49,80 | 50,68 | 49,35 | 49,76 | -0,32% | 1.799.825,00 |