48,700$
-0,57%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 49,45 | 49,96 | 48,31 | 48,70 | -0,57% | 1.569.603,00 |
| 08.05.2025 | 48,31 | 49,39 | 47,64 | 48,98 | 2,81% | 2.239.911,00 |
| 07.05.2025 | 47,55 | 47,80 | 46,51 | 47,64 | 0,13% | 2.233.384,00 |
| 06.05.2025 | 46,70 | 48,42 | 46,31 | 47,58 | 0,00% | 2.772.431,00 |
| 05.05.2025 | 46,90 | 48,34 | 46,90 | 47,58 | -0,54% | 1.437.759,00 |
| 02.05.2025 | 48,00 | 48,36 | 47,53 | 47,84 | 2,97% | 1.855.070,00 |
| 01.05.2025 | 46,38 | 47,68 | 46,26 | 46,46 | 2,43% | 2.537.098,00 |
| 30.04.2025 | 44,36 | 45,37 | 43,51 | 45,36 | -0,48% | 2.284.915,00 |
| 29.04.2025 | 45,35 | 46,10 | 45,20 | 45,58 | 0,44% | 1.335.477,00 |
| 28.04.2025 | 45,54 | 46,15 | 44,56 | 45,38 | -0,70% | 1.513.448,00 |
| 25.04.2025 | 45,13 | 45,93 | 44,59 | 45,70 | 1,26% | 1.768.008,00 |
| 24.04.2025 | 43,29 | 45,44 | 43,08 | 45,13 | 5,64% | 1.949.234,00 |
| 23.04.2025 | 42,99 | 43,80 | 42,46 | 42,72 | 5,85% | 3.146.623,00 |
| 22.04.2025 | 40,74 | 41,03 | 40,15 | 40,36 | 0,37% | 2.476.722,00 |
| 21.04.2025 | 40,92 | 41,19 | 39,72 | 40,21 | -3,69% | 1.803.475,00 |
| 17.04.2025 | 41,66 | 42,20 | 40,93 | 41,75 | 1,19% | 2.606.917,00 |
| 16.04.2025 | 40,35 | 41,77 | 40,18 | 41,26 | -1,64% | 2.239.689,00 |
| 15.04.2025 | 41,19 | 42,33 | 41,19 | 41,95 | 1,70% | 2.239.358,00 |
| 14.04.2025 | 43,32 | 43,33 | 40,64 | 41,25 | 0,41% | 2.831.567,00 |
| 11.04.2025 | 41,76 | 41,76 | 40,27 | 41,08 | -2,00% | 3.777.836,00 |
| 10.04.2025 | 43,00 | 43,43 | 40,56 | 41,92 | -6,22% | 3.290.660,00 |
| 09.04.2025 | 38,80 | 45,73 | 38,70 | 44,70 | 15,53% | 5.019.336,00 |
| 08.04.2025 | 40,17 | 41,05 | 37,80 | 38,69 | 0,49% | 5.059.305,00 |
| 07.04.2025 | 34,76 | 40,12 | 34,51 | 38,50 | 3,55% | 6.427.501,00 |
| 04.04.2025 | 39,28 | 39,81 | 35,93 | 37,18 | -8,98% | 5.131.844,00 |
| 03.04.2025 | 43,44 | 43,50 | 40,74 | 40,85 | -11,21% | 3.297.053,00 |
| 02.04.2025 | 44,59 | 46,49 | 44,25 | 46,01 | 1,37% | 2.393.555,00 |
| 01.04.2025 | 44,51 | 45,59 | 43,96 | 45,39 | 2,53% | 3.143.919,00 |
| 31.03.2025 | 44,46 | 44,55 | 43,70 | 44,27 | -3,76% | 4.273.558,00 |
| 28.03.2025 | 48,34 | 48,34 | 45,73 | 46,00 | -5,04% | 3.000.467,00 |
| 27.03.2025 | 49,58 | 49,81 | 48,35 | 48,44 | -4,34% | 3.319.529,00 |
| 26.03.2025 | 52,80 | 53,14 | 50,51 | 50,64 | -4,40% | 2.207.020,00 |
| 25.03.2025 | 52,70 | 53,17 | 52,24 | 52,97 | 0,17% | 1.768.319,00 |
| 24.03.2025 | 52,22 | 53,45 | 51,90 | 52,88 | 3,38% | 2.106.762,00 |
| 21.03.2025 | 49,59 | 51,37 | 49,28 | 51,15 | 0,71% | 4.050.672,00 |
| 20.03.2025 | 50,78 | 51,84 | 50,55 | 50,79 | -1,42% | 2.001.681,00 |
| 19.03.2025 | 49,99 | 52,72 | 49,34 | 51,52 | 3,31% | 2.951.816,00 |
| 18.03.2025 | 50,32 | 50,48 | 48,95 | 49,87 | -1,62% | 2.377.012,00 |
| 17.03.2025 | 50,51 | 51,34 | 49,95 | 50,69 | -0,45% | 2.202.979,00 |
| 14.03.2025 | 49,89 | 51,85 | 49,80 | 50,92 | 4,90% | 3.713.602,00 |
| 13.03.2025 | 48,07 | 48,75 | 47,07 | 48,54 | 0,66% | 2.790.742,00 |
| 12.03.2025 | 50,15 | 50,52 | 48,06 | 48,22 | -0,84% | 2.445.961,00 |
| 11.03.2025 | 48,05 | 49,70 | 47,31 | 48,63 | 1,52% | 3.484.572,00 |
| 10.03.2025 | 48,00 | 48,38 | 46,56 | 47,90 | -2,68% | 3.926.628,00 |
| 07.03.2025 | 48,60 | 49,49 | 46,58 | 49,22 | 0,61% | 3.679.144,00 |
| 06.03.2025 | 50,60 | 50,98 | 48,34 | 48,92 | -6,28% | 4.225.839,00 |
| 05.03.2025 | 50,27 | 53,37 | 50,01 | 52,20 | 4,17% | 5.103.839,00 |
| 04.03.2025 | 48,20 | 51,02 | 47,64 | 50,11 | 1,38% | 3.659.159,00 |
| 03.03.2025 | 52,77 | 53,24 | 49,12 | 49,43 | -5,79% | 4.064.204,00 |
| 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 |