43,295€
2,96%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,94 | 44,66 | 42,94 | 43,45 | 3,32% | 150,00 |
| 08.05.2025 | 42,39 | 42,39 | 42,05 | 42,05 | 3,24% | - |
| 07.05.2025 | 41,97 | 41,97 | 40,73 | 40,73 | 0,09% | - |
| 06.05.2025 | 41,66 | 41,66 | 40,70 | 40,70 | -2,27% | - |
| 05.05.2025 | 42,70 | 42,70 | 41,64 | 41,64 | -0,22% | 50,00 |
| 02.05.2025 | 40,75 | 41,73 | 40,41 | 41,73 | 9,10% | 100,00 |
| 30.04.2025 | 39,62 | 39,62 | 38,25 | 38,25 | -3,70% | - |
| 29.04.2025 | 39,70 | 39,72 | 39,70 | 39,72 | -0,28% | - |
| 28.04.2025 | 40,01 | 40,13 | 39,83 | 39,83 | 1,54% | 13,00 |
| 25.04.2025 | 39,68 | 39,68 | 39,23 | 39,23 | 2,10% | - |
| 24.04.2025 | 37,19 | 38,42 | 37,19 | 38,42 | 2,02% | - |
| 23.04.2025 | 36,33 | 37,66 | 36,33 | 37,66 | 7,29% | 120,00 |
| 22.04.2025 | 35,04 | 35,10 | 35,04 | 35,10 | -3,09% | 725,00 |
| 17.04.2025 | 35,97 | 36,22 | 35,80 | 36,22 | 1,60% | 200,00 |
| 16.04.2025 | 36,51 | 36,51 | 35,65 | 35,65 | -2,95% | - |
| 15.04.2025 | 36,16 | 37,33 | 36,16 | 36,74 | 3,38% | 38,00 |
| 14.04.2025 | 36,22 | 36,49 | 35,54 | 35,54 | -1,89% | 70,00 |
| 11.04.2025 | 36,93 | 36,93 | 36,22 | 36,22 | -3,16% | - |
| 10.04.2025 | 40,33 | 40,33 | 37,40 | 37,40 | 5,75% | 25,00 |
| 09.04.2025 | 35,00 | 35,37 | 35,00 | 35,37 | -4,17% | - |
| 08.04.2025 | 35,83 | 36,91 | 35,83 | 36,91 | 3,29% | - |
| 07.04.2025 | 31,48 | 35,73 | 31,48 | 35,73 | -3,43% | 170,00 |
| 04.04.2025 | 36,52 | 37,00 | 36,52 | 37,00 | -7,04% | 25,00 |
| 03.04.2025 | 39,55 | 39,80 | 39,55 | 39,80 | -4,78% | 22,00 |
| 02.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,40% | - |
| 01.04.2025 | 40,69 | 40,82 | 40,22 | 40,82 | 1,18% | 40,00 |
| 31.03.2025 | 41,66 | 41,66 | 40,35 | 40,35 | -9,13% | 127,00 |
| 28.03.2025 | 44,46 | 44,46 | 44,40 | 44,40 | -1,55% | 120,00 |
| 27.03.2025 | 46,34 | 46,34 | 45,10 | 45,10 | -5,75% | - |
| 26.03.2025 | 48,39 | 48,39 | 47,85 | 47,85 | -1,46% | - |
| 25.03.2025 | 48,64 | 48,64 | 48,56 | 48,56 | -0,14% | - |
| 24.03.2025 | 46,50 | 48,63 | 46,50 | 48,63 | 5,72% | 172,00 |
| 21.03.2025 | 46,80 | 46,80 | 46,00 | 46,00 | -2,92% | 30,00 |
| 20.03.2025 | 47,26 | 47,39 | 47,26 | 47,39 | 4,80% | - |
| 19.03.2025 | 45,22 | 45,22 | 45,22 | 45,22 | 0,48% | - |
| 18.03.2025 | 46,04 | 46,20 | 45,00 | 45,00 | -3,85% | 50,00 |
| 17.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,19% | - |
| 14.03.2025 | 45,00 | 47,85 | 45,00 | 47,85 | 7,77% | 20,00 |
| 13.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,09% | - |
| 12.03.2025 | 44,42 | 45,35 | 44,42 | 45,35 | 2,60% | 50,00 |
| 11.03.2025 | 43,60 | 44,92 | 43,13 | 44,20 | -2,23% | 455,00 |
| 10.03.2025 | 45,21 | 45,21 | 45,21 | 45,21 | 1,60% | - |
| 07.03.2025 | 45,03 | 45,03 | 44,50 | 44,50 | -2,21% | 150,00 |
| 06.03.2025 | 47,86 | 47,86 | 45,51 | 45,51 | -6,79% | 230,00 |
| 05.03.2025 | 48,78 | 48,82 | 48,78 | 48,82 | 5,81% | 15,00 |
| 04.03.2025 | 47,00 | 47,00 | 44,85 | 46,14 | -6,99% | 425,00 |
| 03.03.2025 | 50,36 | 50,36 | 49,61 | 49,61 | -4,05% | 150,00 |
| 28.02.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -2,93% | - |
| 27.02.2025 | 53,50 | 54,11 | 53,26 | 53,26 | -11,28% | 183,00 |
| 26.02.2025 | 58,26 | 60,03 | 58,26 | 60,03 | 2,44% | - |
| 25.02.2025 | 60,47 | 60,76 | 57,68 | 58,60 | -2,40% | 163,00 |
| 24.02.2025 | 61,86 | 61,86 | 60,04 | 60,04 | -6,57% | 170,00 |
| 21.02.2025 | 64,34 | 64,34 | 64,26 | 64,26 | 0,86% | - |
| 20.02.2025 | 64,56 | 64,56 | 63,71 | 63,71 | -3,13% | 1,00 |
| 19.02.2025 | 65,68 | 65,77 | 65,49 | 65,77 | 2,00% | 130,00 |
| 18.02.2025 | 64,51 | 64,51 | 64,48 | 64,48 | 0,20% | - |
| 17.02.2025 | 64,35 | 64,35 | 64,35 | 64,35 | 1,53% | - |
| 14.02.2025 | 64,30 | 64,30 | 63,00 | 63,38 | -1,58% | 118,00 |
| 13.02.2025 | 64,30 | 65,20 | 64,30 | 64,40 | 0,23% | 270,00 |
| 12.02.2025 | 64,73 | 64,73 | 64,00 | 64,25 | -3,51% | 100,00 |
| 11.02.2025 | 68,52 | 68,52 | 66,59 | 66,59 | -1,33% | - |
| 10.02.2025 | 66,80 | 67,50 | 66,80 | 67,49 | 0,76% | 100,00 |
| 07.02.2025 | 66,80 | 66,98 | 66,80 | 66,98 | -0,36% | - |
| 06.02.2025 | 67,22 | 69,14 | 67,22 | 67,22 | 1,68% | 80,00 |
| 05.02.2025 | 64,47 | 66,11 | 64,47 | 66,11 | 2,20% | - |
| 04.02.2025 | 64,94 | 64,94 | 64,69 | 64,69 | 2,18% | - |
| 03.02.2025 | 63,20 | 63,75 | 62,40 | 63,31 | -3,58% | 40,00 |
| 31.01.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -0,32% | - |
| 30.01.2025 | 64,68 | 65,87 | 64,68 | 65,87 | 1,75% | - |
| 29.01.2025 | 63,83 | 64,74 | 63,83 | 64,74 | 0,34% | - |
| 28.01.2025 | 62,86 | 64,52 | 61,78 | 64,52 | 0,81% | 225,00 |
| 27.01.2025 | 65,00 | 65,00 | 59,50 | 64,00 | -7,99% | 269,00 |
| 24.01.2025 | 68,08 | 69,56 | 68,08 | 69,56 | 1,03% | 143,00 |
| 23.01.2025 | 68,51 | 68,85 | 67,80 | 68,85 | -1,87% | 30,00 |
| 22.01.2025 | 67,38 | 70,16 | 67,38 | 70,16 | 7,92% | 69,00 |
| 21.01.2025 | 62,99 | 65,01 | 62,99 | 65,01 | 0,17% | - |
| 20.01.2025 | 63,90 | 64,90 | 63,90 | 64,90 | 2,61% | 1,00 |
| 17.01.2025 | 63,47 | 63,96 | 63,25 | 63,25 | -1,26% | 156,00 |
| 16.01.2025 | 62,80 | 65,00 | 62,80 | 64,06 | 4,47% | 125,00 |
| 15.01.2025 | 61,32 | 61,32 | 61,32 | 61,32 | -0,03% | - |
| 14.01.2025 | 60,96 | 61,34 | 60,57 | 61,34 | 1,30% | 100,00 |
| 13.01.2025 | 62,98 | 62,98 | 60,55 | 60,55 | -0,98% | 30,00 |
| 10.01.2025 | 61,87 | 62,75 | 61,15 | 61,15 | -1,34% | 16,00 |
| 09.01.2025 | 61,98 | 61,98 | 61,98 | 61,98 | 2,38% | - |
| 08.01.2025 | 60,69 | 61,52 | 60,54 | 60,54 | -1,56% | 11,00 |
| 07.01.2025 | 61,75 | 61,75 | 61,50 | 61,50 | -2,12% | - |
| 06.01.2025 | 62,04 | 62,83 | 62,04 | 62,83 | 3,14% | - |
| 03.01.2025 | 60,73 | 61,45 | 60,73 | 60,92 | -0,25% | 164,00 |
| 02.01.2025 | 60,40 | 61,07 | 60,36 | 61,07 | 0,86% | 193,00 |
| 30.12.2024 | 60,55 | 60,55 | 60,55 | 60,55 | -1,69% | - |
| 27.12.2024 | 63,00 | 63,00 | 61,59 | 61,59 | -2,00% | 50,00 |
| 23.12.2024 | 62,85 | 62,85 | 62,85 | 62,85 | 5,44% | 100,00 |
| 20.12.2024 | 59,90 | 60,47 | 59,61 | 59,61 | -1,10% | 84,00 |
| 19.12.2024 | 60,21 | 60,44 | 60,21 | 60,27 | -3,46% | 25,00 |
| 18.12.2024 | 62,46 | 62,46 | 62,43 | 62,43 | 0,69% | 5,00 |
| 17.12.2024 | 62,59 | 62,77 | 62,00 | 62,00 | -2,39% | 150,00 |
| 16.12.2024 | 60,43 | 63,52 | 60,43 | 63,52 | 4,87% | 425,00 |
| 13.12.2024 | 58,97 | 61,09 | 58,97 | 60,57 | 3,40% | 806,00 |
| 12.12.2024 | 58,58 | 58,58 | 58,58 | 58,58 | 0,17% | - |
| 11.12.2024 | 57,37 | 58,48 | 56,96 | 58,48 | -0,80% | 190,00 |