78,390€
1,98%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 78,71 | 79,44 | 78,71 | 79,44 | 3,34% | - |
| 17.10.2025 | 76,87 | 76,87 | 76,87 | 76,87 | -3,19% | - |
| 16.10.2025 | 79,08 | 81,37 | 79,08 | 79,40 | -1,54% | 433,00 |
| 15.10.2025 | 79,48 | 80,80 | 79,48 | 80,64 | 3,44% | 25,00 |
| 14.10.2025 | 78,32 | 78,32 | 77,96 | 77,96 | -0,89% | 100,00 |
| 13.10.2025 | 78,17 | 78,66 | 78,17 | 78,66 | -1,30% | - |
| 10.10.2025 | 80,68 | 80,68 | 79,70 | 79,70 | 1,41% | - |
| 09.10.2025 | 79,67 | 79,67 | 78,59 | 78,59 | -1,76% | - |
| 08.10.2025 | 75,33 | 80,00 | 75,33 | 80,00 | 3,76% | 18,00 |
| 07.10.2025 | 76,68 | 77,10 | 76,68 | 77,10 | -0,26% | - |
| 06.10.2025 | 73,84 | 77,30 | 73,84 | 77,30 | 2,85% | 30,00 |
| 03.10.2025 | 75,16 | 75,16 | 75,16 | 75,16 | 3,97% | - |
| 02.10.2025 | 72,71 | 75,30 | 72,29 | 72,29 | 4,15% | 70,00 |
| 01.10.2025 | 70,44 | 70,44 | 69,41 | 69,41 | -2,10% | - |
| 30.09.2025 | 70,26 | 70,90 | 70,26 | 70,90 | -0,32% | - |
| 29.09.2025 | 70,20 | 71,13 | 70,20 | 71,13 | 1,85% | - |
| 26.09.2025 | 71,16 | 71,16 | 69,84 | 69,84 | -3,00% | 50,00 |
| 25.09.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -3,85% | - |
| 24.09.2025 | 74,88 | 74,88 | 74,88 | 74,88 | 1,03% | - |
| 23.09.2025 | 74,12 | 74,12 | 74,12 | 74,12 | -0,36% | - |
| 22.09.2025 | 74,39 | 74,39 | 74,39 | 74,39 | 1,17% | - |
| 19.09.2025 | 73,72 | 73,72 | 73,53 | 73,53 | 0,20% | - |
| 18.09.2025 | 72,64 | 73,38 | 72,64 | 73,38 | 2,12% | - |
| 17.09.2025 | 73,04 | 74,51 | 71,86 | 71,86 | -1,87% | 35,00 |
| 16.09.2025 | 76,00 | 76,00 | 72,42 | 73,23 | -0,07% | 210,00 |
| 15.09.2025 | 68,99 | 73,28 | 68,99 | 73,28 | 5,21% | 770,00 |
| 12.09.2025 | 69,99 | 69,99 | 69,65 | 69,65 | 1,68% | - |
| 10.09.2025 | 67,00 | 69,00 | 67,00 | 68,50 | 1,80% | 295,00 |
| 05.09.2025 | 66,56 | 67,29 | 66,56 | 67,29 | 2,53% | - |
| 04.09.2025 | 66,44 | 66,44 | 65,63 | 65,63 | -0,47% | - |
| 03.09.2025 | 66,00 | 66,00 | 65,94 | 65,94 | 0,96% | 85,00 |
| 02.09.2025 | 65,58 | 65,58 | 65,31 | 65,31 | -0,71% | - |
| 01.09.2025 | 65,78 | 65,78 | 65,78 | 65,78 | -0,26% | - |
| 29.08.2025 | 68,53 | 69,41 | 65,95 | 65,95 | 4,37% | 450,00 |
| 28.08.2025 | 58,60 | 63,19 | 58,60 | 63,19 | 24,29% | 590,00 |
| 27.08.2025 | 50,16 | 50,84 | 50,16 | 50,84 | 0,04% | - |
| 26.08.2025 | 50,47 | 50,82 | 50,47 | 50,82 | 2,70% | - |
| 25.08.2025 | 49,60 | 49,60 | 49,49 | 49,49 | 3,34% | - |
| 22.08.2025 | 47,89 | 47,89 | 47,89 | 47,89 | 1,13% | - |
| 21.08.2025 | 47,41 | 47,41 | 47,35 | 47,35 | 0,80% | - |
| 20.08.2025 | 48,82 | 48,82 | 46,98 | 46,98 | -5,20% | 50,00 |
| 19.08.2025 | 49,82 | 49,82 | 49,55 | 49,55 | -0,37% | - |
| 18.08.2025 | 49,74 | 49,74 | 49,74 | 49,74 | 2,08% | - |
| 15.08.2025 | 48,91 | 48,91 | 48,72 | 48,72 | -3,14% | - |
| 14.08.2025 | 50,57 | 50,57 | 50,30 | 50,30 | -0,53% | - |
| 13.08.2025 | 50,11 | 51,06 | 50,11 | 50,57 | 2,07% | 240,00 |
| 12.08.2025 | 49,26 | 49,55 | 49,26 | 49,55 | -0,71% | - |
| 11.08.2025 | 50,42 | 50,42 | 49,90 | 49,90 | 0,66% | - |
| 08.08.2025 | 49,54 | 49,58 | 49,54 | 49,58 | 0,03% | - |
| 07.08.2025 | 49,01 | 49,56 | 49,01 | 49,56 | 3,10% | - |
| 06.08.2025 | 48,40 | 48,40 | 48,07 | 48,07 | -1,81% | - |
| 05.08.2025 | 48,58 | 49,49 | 48,58 | 48,96 | 0,56% | 20,00 |
| 04.08.2025 | 47,13 | 48,68 | 47,13 | 48,68 | 4,11% | 60,00 |
| 01.08.2025 | 51,63 | 51,63 | 46,76 | 46,76 | -11,24% | 12,00 |
| 31.07.2025 | 52,11 | 52,68 | 52,11 | 52,68 | 2,51% | 72,00 |
| 30.07.2025 | 51,17 | 51,39 | 51,17 | 51,39 | 0,84% | - |
| 29.07.2025 | 50,60 | 50,96 | 50,60 | 50,96 | 3,38% | - |
| 28.07.2025 | 49,13 | 49,30 | 49,13 | 49,30 | 1,74% | - |
| 25.07.2025 | 48,38 | 48,45 | 48,38 | 48,45 | 1,39% | - |
| 24.07.2025 | 48,29 | 49,45 | 47,79 | 47,79 | 0,25% | 15,00 |
| 23.07.2025 | 47,57 | 47,73 | 46,85 | 47,67 | 1,38% | 187,00 |
| 22.07.2025 | 48,52 | 48,52 | 47,02 | 47,02 | -3,96% | - |
| 21.07.2025 | 49,87 | 49,87 | 48,96 | 48,96 | -0,73% | - |
| 18.07.2025 | 49,22 | 49,32 | 49,22 | 49,32 | 2,12% | - |
| 17.07.2025 | 47,08 | 48,29 | 47,08 | 48,29 | 4,50% | - |
| 16.07.2025 | 46,56 | 46,56 | 46,21 | 46,21 | -1,75% | - |
| 15.07.2025 | 46,51 | 47,04 | 46,51 | 47,04 | 0,77% | - |
| 14.07.2025 | 47,94 | 47,94 | 46,68 | 46,68 | -1,72% | - |
| 11.07.2025 | 48,44 | 48,44 | 47,49 | 47,49 | -2,24% | - |
| 10.07.2025 | 49,21 | 49,21 | 48,58 | 48,58 | -2,44% | - |
| 09.07.2025 | 48,49 | 50,00 | 48,49 | 49,80 | 4,64% | 50,00 |
| 08.07.2025 | 47,61 | 47,61 | 47,59 | 47,59 | -1,08% | - |
| 07.07.2025 | 48,11 | 48,11 | 48,11 | 48,11 | 1,07% | - |
| 04.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,60% | - |
| 03.07.2025 | 47,34 | 47,88 | 47,34 | 47,88 | 2,37% | - |
| 02.07.2025 | 46,73 | 46,77 | 46,73 | 46,77 | -3,81% | - |
| 01.07.2025 | 48,62 | 48,62 | 48,62 | 48,62 | 1,26% | - |
| 30.06.2025 | 47,37 | 48,02 | 47,37 | 48,02 | 2,14% | - |
| 27.06.2025 | 47,52 | 47,52 | 47,01 | 47,01 | 1,43% | - |
| 26.06.2025 | 46,88 | 46,88 | 46,35 | 46,35 | -0,90% | - |
| 25.06.2025 | 46,91 | 46,91 | 46,77 | 46,77 | 0,61% | - |
| 24.06.2025 | 45,46 | 46,51 | 45,46 | 46,48 | 3,83% | 150,00 |
| 23.06.2025 | 44,10 | 44,77 | 44,10 | 44,77 | -0,83% | - |
| 20.06.2025 | 45,14 | 45,14 | 45,14 | 45,14 | -1,29% | - |
| 19.06.2025 | 45,73 | 45,73 | 45,73 | 45,73 | 2,33% | 50,00 |
| 18.06.2025 | 45,31 | 45,31 | 44,69 | 44,69 | 1,72% | 10,00 |
| 17.06.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -1,41% | - |
| 16.06.2025 | 44,57 | 44,57 | 44,57 | 44,57 | -0,98% | - |
| 13.06.2025 | 45,01 | 45,01 | 45,01 | 45,01 | -4,65% | - |
| 12.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,35% | - |
| 11.06.2025 | 47,85 | 47,85 | 47,85 | 47,85 | -1,15% | - |
| 10.06.2025 | 48,28 | 48,40 | 48,28 | 48,40 | 0,69% | 72,00 |
| 09.06.2025 | 48,07 | 48,07 | 48,07 | 48,07 | 0,75% | - |
| 06.06.2025 | 47,71 | 47,71 | 47,71 | 47,71 | -1,87% | - |
| 05.06.2025 | 48,62 | 48,62 | 48,62 | 48,62 | 0,66% | 30,00 |
| 04.06.2025 | 48,03 | 49,43 | 48,03 | 48,30 | 4,32% | 67,00 |
| 03.06.2025 | 46,46 | 46,46 | 46,30 | 46,30 | 0,17% | 25,00 |
| 02.06.2025 | 46,22 | 46,22 | 46,22 | 46,22 | -1,73% | - |
| 30.05.2025 | 47,04 | 47,04 | 47,04 | 47,04 | 4,20% | - |
| 29.05.2025 | 49,36 | 49,36 | 45,14 | 45,14 | -7,41% | 208,00 |