63,800$
-0,93%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 48,77 | 50,60 | 48,77 | 49,92 | 2,36% | 2.283.068,00 |
| 01.10.2024 | 50,05 | 50,05 | 48,51 | 48,77 | -2,93% | 1.964.207,00 |
| 30.09.2024 | 49,18 | 50,24 | 48,98 | 50,24 | 1,62% | 3.714.989,00 |
| 27.09.2024 | 50,37 | 50,82 | 49,13 | 49,44 | -2,00% | 2.879.007,00 |
| 26.09.2024 | 51,31 | 51,58 | 50,09 | 50,45 | 0,06% | 3.885.671,00 |
| 25.09.2024 | 49,82 | 50,59 | 49,73 | 50,42 | 1,22% | 2.368.186,00 |
| 24.09.2024 | 50,20 | 50,57 | 49,56 | 49,81 | -0,76% | 2.294.157,00 |
| 23.09.2024 | 50,79 | 51,12 | 50,07 | 50,19 | -1,04% | 3.140.359,00 |
| 20.09.2024 | 49,69 | 51,00 | 49,34 | 50,72 | 1,95% | 7.230.819,00 |
| 19.09.2024 | 51,01 | 51,16 | 49,44 | 49,75 | 0,95% | 3.300.860,00 |
| 18.09.2024 | 50,00 | 50,68 | 49,23 | 49,28 | -1,04% | 2.305.486,00 |
| 17.09.2024 | 50,00 | 50,48 | 49,52 | 49,80 | 0,44% | 2.151.309,00 |
| 16.09.2024 | 48,46 | 49,69 | 48,17 | 49,58 | 1,39% | 3.050.236,00 |
| 13.09.2024 | 48,27 | 49,42 | 48,26 | 48,90 | 1,33% | 2.152.505,00 |
| 12.09.2024 | 47,72 | 48,58 | 47,41 | 48,26 | 1,15% | 2.316.968,00 |
| 11.09.2024 | 46,82 | 48,10 | 46,10 | 47,71 | 2,14% | 2.580.739,00 |
| 10.09.2024 | 46,40 | 47,01 | 46,01 | 46,71 | 0,69% | 2.614.897,00 |
| 09.09.2024 | 46,30 | 46,67 | 45,96 | 46,39 | 1,44% | 2.475.015,00 |
| 06.09.2024 | 46,61 | 47,11 | 44,76 | 45,73 | -2,58% | 3.555.060,00 |
| 05.09.2024 | 46,67 | 47,71 | 46,41 | 46,94 | -0,95% | 4.278.584,00 |
| 04.09.2024 | 47,41 | 47,97 | 46,29 | 47,39 | -1,39% | 5.242.000,00 |
| 03.09.2024 | 50,76 | 51,25 | 47,41 | 48,06 | -6,30% | 6.957.597,00 |
| 30.08.2024 | 50,67 | 51,96 | 50,50 | 51,29 | 1,93% | 5.347.812,00 |
| 29.08.2024 | 51,01 | 54,24 | 50,02 | 50,32 | -15,80% | 12.366.987,00 |
| 28.08.2024 | 60,51 | 61,09 | 59,24 | 59,76 | -2,23% | 3.425.353,00 |
| 27.08.2024 | 59,27 | 61,62 | 59,27 | 61,12 | 0,96% | 3.301.657,00 |
| 26.08.2024 | 61,46 | 61,96 | 60,10 | 60,54 | -1,66% | 2.392.191,00 |
| 23.08.2024 | 61,64 | 62,64 | 61,12 | 61,56 | 1,00% | 2.220.552,00 |
| 22.08.2024 | 62,25 | 63,08 | 60,80 | 60,95 | -2,17% | 1.854.757,00 |
| 21.08.2024 | 61,72 | 62,51 | 61,33 | 62,30 | 1,22% | 1.836.136,00 |
| 20.08.2024 | 62,06 | 62,30 | 61,27 | 61,55 | -0,66% | 1.590.392,00 |
| 19.08.2024 | 62,03 | 62,30 | 61,01 | 61,96 | -0,74% | 2.047.981,00 |
| 16.08.2024 | 62,10 | 62,84 | 61,41 | 62,42 | -0,19% | 1.557.778,00 |
| 15.08.2024 | 61,48 | 63,10 | 61,31 | 62,54 | 3,71% | 1.936.812,00 |
| 14.08.2024 | 60,27 | 60,62 | 59,53 | 60,30 | 1,19% | 2.196.013,00 |
| 13.08.2024 | 57,96 | 59,77 | 57,89 | 59,59 | 4,20% | 2.178.763,00 |
| 12.08.2024 | 56,70 | 58,05 | 56,57 | 57,19 | 0,90% | 2.236.940,00 |
| 09.08.2024 | 55,02 | 56,91 | 54,99 | 56,68 | 2,61% | 2.247.590,00 |
| 08.08.2024 | 53,95 | 55,36 | 53,19 | 55,24 | 4,72% | 2.206.338,00 |
| 07.08.2024 | 54,59 | 55,14 | 52,43 | 52,75 | -2,02% | 2.384.390,00 |
| 06.08.2024 | 53,33 | 54,64 | 52,49 | 53,84 | 1,85% | 1.790.282,00 |
| 05.08.2024 | 49,79 | 53,75 | 49,79 | 52,86 | -2,63% | 3.258.254,00 |
| 02.08.2024 | 54,54 | 54,86 | 52,67 | 54,29 | -4,45% | 2.916.245,00 |
| 01.08.2024 | 59,38 | 60,53 | 55,95 | 56,82 | -5,19% | 2.831.748,00 |