49,788€
4,16%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,57 | 50,27 | 49,12 | 49,56 | 0,25% | - |
| 21.11.2024 | 47,33 | 49,44 | 46,80 | 49,44 | 6,72% | 205,00 |
| 20.11.2024 | 47,16 | 47,16 | 46,32 | 46,32 | 1,11% | 50,00 |
| 19.11.2024 | 46,72 | 46,72 | 45,81 | 45,81 | -0,40% | - |
| 18.11.2024 | 45,48 | 46,00 | 45,48 | 46,00 | -1,10% | - |
| 15.11.2024 | 46,76 | 46,76 | 46,51 | 46,51 | -0,84% | - |
| 14.11.2024 | 47,07 | 47,78 | 46,90 | 46,90 | 4,00% | 20,00 |
| 13.11.2024 | 46,49 | 49,29 | 45,10 | 45,10 | -7,29% | 15,00 |
| 12.11.2024 | 49,22 | 49,22 | 48,64 | 48,64 | -2,11% | - |
| 11.11.2024 | 49,36 | 49,69 | 49,25 | 49,69 | 0,95% | 100,00 |
| 08.11.2024 | 49,86 | 49,86 | 48,94 | 49,22 | -0,92% | 145,00 |
| 07.11.2024 | 50,26 | 50,50 | 49,68 | 49,68 | 0,24% | 120,00 |
| 06.11.2024 | 47,50 | 49,56 | 47,50 | 49,56 | 6,95% | - |
| 05.11.2024 | 45,65 | 46,34 | 45,65 | 46,34 | 1,04% | - |
| 04.11.2024 | 46,57 | 46,57 | 45,86 | 45,86 | -1,90% | 365,00 |
| 01.11.2024 | 45,80 | 46,75 | 45,80 | 46,75 | -0,62% | - |
| 31.10.2024 | 48,77 | 48,77 | 47,04 | 47,04 | -5,01% | - |
| 30.10.2024 | 50,55 | 50,55 | 49,52 | 49,52 | -0,91% | - |
| 29.10.2024 | 49,71 | 49,98 | 49,71 | 49,98 | -0,04% | - |
| 28.10.2024 | 49,48 | 50,00 | 49,48 | 50,00 | -0,27% | - |
| 25.10.2024 | 49,26 | 50,13 | 49,26 | 50,13 | 2,93% | - |
| 24.10.2024 | 48,28 | 48,71 | 48,28 | 48,71 | 0,70% | - |
| 23.10.2024 | 48,67 | 48,67 | 48,37 | 48,37 | -1,68% | - |
| 22.10.2024 | 52,29 | 52,29 | 49,01 | 49,19 | -6,55% | 30,00 |
| 21.10.2024 | 51,75 | 52,64 | 51,75 | 52,64 | 0,57% | 380,00 |
| 18.10.2024 | 51,28 | 52,80 | 51,28 | 52,34 | 4,08% | 396,00 |
| 17.10.2024 | 48,95 | 50,29 | 48,95 | 50,29 | 3,66% | - |
| 16.10.2024 | 48,07 | 48,52 | 48,07 | 48,52 | -1,54% | - |
| 15.10.2024 | 48,75 | 49,28 | 48,75 | 49,28 | -0,62% | 1.300,00 |
| 14.10.2024 | 48,51 | 49,58 | 48,51 | 49,58 | 2,24% | - |
| 11.10.2024 | 48,35 | 48,50 | 48,35 | 48,50 | -0,62% | - |
| 10.10.2024 | 48,35 | 48,80 | 47,98 | 48,80 | 2,01% | 70,00 |
| 09.10.2024 | 47,59 | 47,84 | 47,59 | 47,84 | 2,15% | 43,00 |
| 08.10.2024 | 46,51 | 46,84 | 46,51 | 46,84 | 0,50% | - |
| 07.10.2024 | 46,46 | 46,60 | 46,24 | 46,60 | 1,43% | 230,00 |
| 04.10.2024 | 45,01 | 45,95 | 45,01 | 45,95 | 2,09% | - |
| 03.10.2024 | 45,01 | 45,01 | 45,01 | 45,01 | 0,45% | - |
| 02.10.2024 | 43,66 | 44,81 | 43,66 | 44,81 | 2,04% | 100,00 |
| 01.10.2024 | 44,67 | 44,67 | 43,91 | 43,91 | -1,41% | - |
| 30.09.2024 | 44,03 | 44,54 | 44,03 | 44,54 | 0,62% | 100,00 |
| 27.09.2024 | 45,07 | 45,07 | 44,27 | 44,27 | -3,47% | - |
| 26.09.2024 | 45,47 | 45,86 | 45,47 | 45,86 | 3,01% | - |
| 25.09.2024 | 43,76 | 44,52 | 43,76 | 44,52 | 0,30% | - |
| 24.09.2024 | 44,95 | 45,00 | 44,38 | 44,38 | -2,01% | 90,00 |
| 23.09.2024 | 45,21 | 45,29 | 45,21 | 45,29 | 1,68% | - |
| 20.09.2024 | 44,46 | 44,54 | 44,46 | 44,54 | -0,36% | - |
| 19.09.2024 | 44,53 | 45,30 | 44,53 | 44,70 | -0,22% | 100,00 |
| 18.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,22% | - |
| 17.09.2024 | 44,48 | 44,90 | 44,48 | 44,90 | 2,09% | - |
| 16.09.2024 | 43,98 | 43,98 | 43,98 | 43,98 | 0,64% | - |
| 13.09.2024 | 43,50 | 43,70 | 43,50 | 43,70 | -0,78% | - |
| 12.09.2024 | 43,28 | 44,05 | 43,28 | 44,05 | 4,30% | 100,00 |
| 11.09.2024 | 42,02 | 42,23 | 42,02 | 42,23 | 0,93% | - |
| 10.09.2024 | 41,84 | 41,84 | 41,84 | 41,84 | 0,25% | - |
| 09.09.2024 | 41,47 | 42,00 | 41,47 | 41,74 | 1,05% | 81,00 |
| 06.09.2024 | 42,15 | 42,15 | 41,30 | 41,30 | -1,97% | 157,00 |
| 05.09.2024 | 42,72 | 43,04 | 42,11 | 42,13 | -1,24% | 306,00 |
| 04.09.2024 | 43,40 | 43,44 | 42,00 | 42,66 | -1,56% | 463,00 |
| 03.09.2024 | 45,77 | 46,15 | 43,34 | 43,34 | -6,25% | 447,00 |
| 02.09.2024 | 46,23 | 46,23 | 46,23 | 46,23 | 0,25% | - |
| 30.08.2024 | 45,46 | 46,48 | 45,46 | 46,11 | 1,45% | 188,00 |
| 29.08.2024 | 46,70 | 48,25 | 45,20 | 45,45 | -15,24% | 1.563,00 |
| 28.08.2024 | 54,65 | 54,65 | 53,62 | 53,62 | 0,19% | 100,00 |
| 27.08.2024 | 54,00 | 54,00 | 53,52 | 53,52 | -0,76% | - |
| 26.08.2024 | 54,83 | 54,83 | 53,93 | 53,93 | -2,50% | 250,00 |
| 23.08.2024 | 54,73 | 55,31 | 54,73 | 55,31 | -1,25% | - |
| 22.08.2024 | 55,69 | 56,01 | 55,69 | 56,01 | 1,67% | - |
| 21.08.2024 | 55,23 | 55,23 | 55,09 | 55,09 | -0,97% | - |
| 20.08.2024 | 55,74 | 55,74 | 55,63 | 55,63 | 0,18% | - |
| 19.08.2024 | 56,26 | 56,26 | 55,53 | 55,53 | -1,23% | - |
| 16.08.2024 | 56,90 | 57,34 | 56,22 | 56,22 | -0,02% | 180,00 |
| 15.08.2024 | 54,75 | 56,23 | 54,75 | 56,23 | 4,61% | 100,00 |
| 14.08.2024 | 54,09 | 54,54 | 53,75 | 53,75 | 0,30% | 164,00 |
| 13.08.2024 | 52,23 | 53,59 | 52,23 | 53,59 | 3,52% | - |
| 12.08.2024 | 51,30 | 51,77 | 51,30 | 51,77 | 0,14% | - |
| 09.08.2024 | 50,43 | 51,70 | 50,17 | 51,70 | 6,01% | 43,00 |
| 08.08.2024 | 48,01 | 48,77 | 48,01 | 48,77 | -0,42% | - |
| 07.08.2024 | 48,80 | 50,34 | 48,80 | 48,98 | -0,21% | 205,00 |
| 06.08.2024 | 48,89 | 49,08 | 48,89 | 49,08 | 0,38% | - |
| 05.08.2024 | 48,30 | 48,90 | 43,50 | 48,90 | -1,38% | 1.664,00 |
| 02.08.2024 | 51,97 | 51,97 | 49,00 | 49,58 | -10,49% | 815,00 |
| 01.08.2024 | 55,39 | 55,39 | 55,39 | 55,39 | 1,06% | - |
| 31.07.2024 | 52,13 | 54,81 | 52,13 | 54,81 | 1,80% | - |
| 30.07.2024 | 53,61 | 53,84 | 53,61 | 53,84 | -0,99% | - |
| 29.07.2024 | 54,00 | 55,03 | 53,66 | 54,38 | 0,70% | 150,00 |
| 26.07.2024 | 52,92 | 54,00 | 52,92 | 54,00 | 1,75% | 160,00 |
| 25.07.2024 | 53,70 | 53,87 | 51,41 | 53,07 | -2,28% | 285,00 |
| 24.07.2024 | 56,02 | 56,90 | 54,31 | 54,31 | -2,51% | 202,00 |
| 23.07.2024 | 55,81 | 55,81 | 55,71 | 55,71 | 1,85% | 70,00 |
| 22.07.2024 | 54,35 | 54,70 | 53,85 | 54,70 | 0,40% | 450,00 |
| 19.07.2024 | 54,20 | 55,76 | 53,11 | 54,48 | 0,81% | 563,00 |
| 18.07.2024 | 54,88 | 55,36 | 53,76 | 54,04 | -2,81% | 567,00 |
| 17.07.2024 | 58,04 | 58,04 | 55,60 | 55,60 | -5,68% | 150,00 |
| 16.07.2024 | 60,31 | 61,40 | 58,54 | 58,95 | -1,59% | 70,00 |
| 15.07.2024 | 59,06 | 59,90 | 59,06 | 59,90 | -2,01% | - |
| 12.07.2024 | 60,00 | 61,13 | 60,00 | 61,13 | -1,80% | 110,00 |
| 11.07.2024 | 62,25 | 62,25 | 62,25 | 62,25 | 1,15% | - |
| 10.07.2024 | 60,59 | 61,54 | 60,59 | 61,54 | 2,41% | 120,00 |
| 09.07.2024 | 60,09 | 60,09 | 60,09 | 60,09 | -0,41% | - |
| 08.07.2024 | 60,50 | 60,50 | 60,34 | 60,34 | 3,91% | 93,00 |