Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,60 | 23,87 | 0,00 | 23,37 | -1,60% | - |
| 25.02.2021 | 25,76 | 25,82 | 0,00 | 23,75 | -7,89% | - |
| 24.02.2021 | 25,51 | 26,08 | 25,39 | 25,78 | 0,86% | - |
| 23.02.2021 | 25,13 | 25,72 | 0,00 | 25,56 | -2,83% | - |
| 22.02.2021 | 26,74 | 26,77 | 26,19 | 26,31 | -3,40% | - |
| 19.02.2021 | 27,20 | 27,54 | 27,11 | 27,23 | 0,39% | - |
| 18.02.2021 | 26,92 | 27,40 | 26,84 | 27,13 | -1,99% | - |
| 17.02.2021 | 27,55 | 27,75 | 27,07 | 27,68 | -1,53% | - |
| 16.02.2021 | 29,04 | 29,22 | 28,06 | 28,11 | -2,85% | - |
| 12.02.2021 | 29,05 | 29,37 | 28,76 | 28,93 | 0,28% | - |
| 11.02.2021 | 28,63 | 28,87 | 27,70 | 28,85 | 3,89% | - |
| 10.02.2021 | 28,12 | 28,25 | 0,00 | 27,77 | -0,39% | - |
| 09.02.2021 | 27,66 | 28,26 | 27,51 | 27,88 | 1,01% | - |
| 08.02.2021 | 27,59 | 27,87 | 27,40 | 27,60 | 2,03% | - |
| 05.02.2021 | 26,96 | 27,37 | 26,83 | 27,05 | 0,43% | - |
| 04.02.2021 | 27,21 | 27,62 | 26,78 | 26,94 | 1,34% | - |
| 03.02.2021 | 24,97 | 28,35 | 24,89 | 26,58 | 6,64% | - |
| 02.02.2021 | 24,93 | 24,94 | 24,93 | 24,93 | 5,24% | - |
| 01.02.2021 | 23,28 | 23,90 | 22,97 | 23,69 | 2,29% | - |
| 29.01.2021 | 23,66 | 23,79 | 22,72 | 23,16 | -2,34% | - |
| 28.01.2021 | 23,43 | 24,07 | 23,08 | 23,71 | 3,72% | - |
| 27.01.2021 | 22,86 | 22,86 | 22,86 | 22,86 | 1,49% | - |
| 26.01.2021 | 22,82 | 22,94 | 22,51 | 22,53 | -3,10% | - |
| 25.01.2021 | 23,28 | 23,49 | 22,35 | 23,25 | 1,11% | - |
| 22.01.2021 | 22,87 | 23,06 | 22,75 | 22,99 | -1,01% | - |
| 21.01.2021 | 22,98 | 23,37 | 22,84 | 23,23 | 1,22% | - |
| 20.01.2021 | 23,17 | 23,22 | 22,83 | 22,95 | 1,37% | - |
| 19.01.2021 | 22,66 | 22,79 | 22,52 | 22,64 | -1,22% | - |
| 15.01.2021 | 23,08 | 23,29 | 22,89 | 22,92 | -1,99% | - |
| 14.01.2021 | 23,96 | 23,97 | 23,27 | 23,38 | 0,11% | - |
| 13.01.2021 | 23,33 | 23,50 | 23,13 | 23,36 | -0,43% | - |
| 12.01.2021 | 23,45 | 23,46 | 23,45 | 23,46 | -0,47% | - |
| 11.01.2021 | 23,87 | 23,98 | 23,43 | 23,57 | -1,03% | - |
| 08.01.2021 | 23,75 | 24,13 | 23,57 | 23,81 | 0,66% | - |
| 07.01.2021 | 23,66 | 23,66 | 23,66 | 23,66 | 3,41% | - |
| 06.01.2021 | 22,88 | 22,88 | 22,88 | 22,88 | -2,12% | - |
| 05.01.2021 | 23,30 | 23,42 | 23,06 | 23,37 | 1,74% | - |
| 04.01.2021 | 22,98 | 22,98 | 22,96 | 22,97 | 1,52% | - |
| 31.12.2020 | 22,75 | 22,86 | 22,59 | 22,63 | -1,27% | - |
| 30.12.2020 | 23,08 | 23,16 | 22,75 | 22,92 | 0,17% | - |
| 29.12.2020 | 23,05 | 23,28 | 22,63 | 22,88 | -4,41% | - |
| 28.12.2020 | 23,91 | 23,94 | 23,91 | 23,93 | 2,44% | - |
| 24.12.2020 | 24,19 | 24,32 | 23,31 | 23,36 | -3,61% | - |
| 23.12.2020 | 23,87 | 24,63 | 23,87 | 24,24 | 3,19% | - |
| 22.12.2020 | 23,49 | 23,49 | 23,48 | 23,49 | 3,07% | - |
| 21.12.2020 | 22,79 | 22,79 | 22,79 | 22,79 | 1,72% | - |
| 18.12.2020 | 22,62 | 22,68 | 22,31 | 22,40 | 1,96% | - |
| 17.12.2020 | 22,27 | 22,66 | 21,97 | 21,97 | 0,43% | - |
| 16.12.2020 | 21,85 | 21,90 | 21,41 | 21,88 | 1,39% | - |
| 15.12.2020 | 21,75 | 21,75 | 21,38 | 21,58 | -0,55% | - |
| 14.12.2020 | 22,02 | 22,12 | 21,57 | 21,70 | 0,60% | - |
| 11.12.2020 | 22,05 | 22,10 | 21,27 | 21,57 | -1,33% | - |
| 10.12.2020 | 21,31 | 21,91 | 21,29 | 21,86 | 3,63% | - |
| 09.12.2020 | 21,09 | 21,09 | 21,09 | 21,09 | 0,09% | - |
| 08.12.2020 | 21,54 | 21,81 | 21,07 | 21,07 | -0,47% | - |
| 07.12.2020 | 21,29 | 21,75 | 20,91 | 21,17 | 0,76% | - |
| 04.12.2020 | 19,95 | 21,04 | 19,93 | 21,01 | 8,10% | - |
| 03.12.2020 | 19,36 | 19,58 | 18,71 | 19,44 | 4,21% | - |
| 02.12.2020 | 18,65 | 19,06 | 18,52 | 18,65 | -2,25% | - |
| 01.12.2020 | 18,78 | 19,08 | 18,69 | 19,08 | 3,98% | - |
| 30.11.2020 | 17,92 | 18,41 | 17,72 | 18,35 | -0,30% | - |
| 27.11.2020 | 18,20 | 18,43 | 17,88 | 18,41 | 1,57% | - |
| 25.11.2020 | 18,13 | 18,13 | 18,12 | 18,12 | -8,14% | - |
| 24.11.2020 | 19,78 | 19,96 | 19,52 | 19,73 | 0,10% | - |
| 23.11.2020 | 19,10 | 19,73 | 19,10 | 19,71 | 4,56% | - |
| 20.11.2020 | 18,95 | 19,03 | 18,77 | 18,85 | 0,51% | - |
| 19.11.2020 | 18,57 | 18,80 | 18,45 | 18,75 | 1,52% | - |
| 18.11.2020 | 18,49 | 18,49 | 18,47 | 18,47 | -1,12% | - |
| 17.11.2020 | 18,14 | 18,70 | 18,08 | 18,68 | 1,77% | - |
| 16.11.2020 | 18,16 | 18,38 | 18,08 | 18,36 | 2,34% | - |
| 13.11.2020 | 17,94 | 17,94 | 17,94 | 17,94 | 3,22% | - |
| 12.11.2020 | 17,64 | 17,80 | 17,29 | 17,38 | -1,89% | - |
| 11.11.2020 | 17,48 | 17,86 | 0,00 | 17,71 | 2,34% | - |
| 10.11.2020 | 17,57 | 17,62 | 17,05 | 17,31 | -2,75% | - |
| 09.11.2020 | 18,06 | 18,33 | 17,80 | 17,80 | 0,91% | - |
| 06.11.2020 | 16,56 | 17,73 | 16,56 | 17,64 | 1,61% | - |
| 05.11.2020 | 17,04 | 17,37 | 16,72 | 17,36 | 0,14% | - |
| 04.11.2020 | 17,12 | 17,42 | 17,07 | 17,33 | 2,42% | - |
| 03.11.2020 | 16,92 | 17,07 | 16,78 | 16,92 | 2,95% | - |
| 02.11.2020 | 16,56 | 16,65 | 16,16 | 16,44 | 2,40% | - |
| 30.10.2020 | 16,55 | 16,57 | 0,00 | 16,05 | -5,28% | - |
| 29.10.2020 | 16,95 | 17,10 | 16,65 | 16,95 | 1,01% | - |
| 28.10.2020 | 16,97 | 16,99 | 16,69 | 16,78 | -3,92% | - |
| 27.10.2020 | 17,46 | 17,47 | 17,46 | 17,46 | 0,46% | - |
| 26.10.2020 | 17,66 | 17,67 | 17,25 | 17,38 | -3,95% | - |
| 23.10.2020 | 17,74 | 18,10 | 17,65 | 18,10 | 0,78% | - |
| 22.10.2020 | 17,98 | 18,06 | 17,66 | 17,96 | 0,00% | - |
| 21.10.2020 | 0,00 | 18,45 | 0,00 | 17,96 | -1,59% | - |
| 20.10.2020 | 18,83 | 18,85 | 18,25 | 18,25 | -0,87% | - |
| 19.10.2020 | 0,00 | 18,71 | 0,00 | 18,41 | 0,77% | - |
| 16.10.2020 | 18,23 | 18,55 | 18,19 | 18,27 | 0,00% | - |
| 15.10.2020 | 18,32 | 18,36 | 18,01 | 18,27 | 0,27% | - |
| 14.10.2020 | 18,51 | 18,52 | 17,90 | 18,22 | -0,55% | - |
| 13.10.2020 | 18,33 | 18,33 | 18,32 | 18,32 | 3,80% | - |
| 12.10.2020 | 17,65 | 17,65 | 17,65 | 17,65 | 0,51% | - |
| 09.10.2020 | 17,89 | 18,06 | 17,51 | 17,56 | -1,04% | - |
| 08.10.2020 | 17,94 | 18,10 | 17,68 | 17,74 | 2,99% | - |
| 07.10.2020 | 17,25 | 17,35 | 17,01 | 17,23 | 2,68% | - |
| 06.10.2020 | 16,73 | 17,09 | 16,53 | 16,78 | 3,20% | - |
| 05.10.2020 | 16,20 | 16,40 | 16,12 | 16,26 | 4,43% | - |