50,520€
-5,14%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 60,21 | 60,21 | 58,95 | 58,95 | -2,85% | - |
| 09.12.2024 | 60,62 | 61,54 | 60,62 | 60,68 | -2,44% | 1.108,00 |
| 06.12.2024 | 59,00 | 62,20 | 59,00 | 62,20 | 2,64% | 441,00 |
| 05.12.2024 | 61,04 | 62,82 | 60,45 | 60,60 | -2,88% | 122,00 |
| 04.12.2024 | 59,00 | 64,00 | 59,00 | 62,40 | 23,74% | 1.125,00 |
| 03.12.2024 | 50,53 | 50,53 | 50,43 | 50,43 | -0,77% | - |
| 02.12.2024 | 49,49 | 50,82 | 49,49 | 50,82 | 0,75% | - |
| 29.11.2024 | 49,90 | 50,44 | 49,90 | 50,44 | 0,84% | - |
| 28.11.2024 | 50,02 | 50,02 | 50,02 | 50,02 | -0,02% | - |
| 27.11.2024 | 51,94 | 51,94 | 50,03 | 50,03 | -2,89% | - |
| 26.11.2024 | 51,11 | 51,52 | 51,11 | 51,52 | 3,33% | - |
| 25.11.2024 | 48,69 | 49,86 | 48,69 | 49,86 | -1,01% | - |
| 22.11.2024 | 49,17 | 50,37 | 49,17 | 50,37 | 1,89% | 70,00 |
| 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 |