49,555€
3,49%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 50,09 | 50,09 | 49,59 | 49,59 | 3,57% | - |
| 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 |
| 28.05.2025 | 48,38 | 48,75 | 48,38 | 48,75 | 0,78% | - |
| 27.05.2025 | 48,55 | 48,73 | 48,38 | 48,38 | -2,65% | 6,00 |
| 26.05.2025 | 48,30 | 49,69 | 48,30 | 49,69 | 3,92% | 240,00 |
| 23.05.2025 | 48,58 | 48,58 | 47,82 | 47,82 | -1,34% | - |
| 22.05.2025 | 48,68 | 48,68 | 48,47 | 48,47 | -2,38% | - |
| 21.05.2025 | 48,77 | 49,65 | 48,77 | 49,65 | -0,28% | - |
| 20.05.2025 | 48,71 | 49,79 | 48,71 | 49,79 | -1,42% | - |
| 19.05.2025 | 49,03 | 50,50 | 49,03 | 50,50 | 1,15% | 50,00 |
| 16.05.2025 | 48,64 | 49,93 | 48,64 | 49,93 | 3,74% | - |
| 15.05.2025 | 49,34 | 49,34 | 48,13 | 48,13 | -2,68% | - |
| 14.05.2025 | 49,07 | 49,45 | 49,07 | 49,45 | 2,89% | - |
| 13.05.2025 | 47,18 | 48,06 | 47,18 | 48,06 | 6,80% | - |
| 12.05.2025 | 43,24 | 45,00 | 43,24 | 45,00 | 3,58% | 10,00 |
| 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 |