71,265$
-6,07%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 74,78 | 75,98 | 70,35 | 71,32 | -6,00% | 5.276.214,00 |
| 11.12.2025 | 73,15 | 76,39 | 72,04 | 75,87 | 3,01% | 3.932.180,00 |
| 10.12.2025 | 70,45 | 74,12 | 69,88 | 73,65 | 4,99% | 5.020.427,00 |
| 09.12.2025 | 70,26 | 71,43 | 70,02 | 70,15 | -1,25% | 3.849.475,00 |
| 08.12.2025 | 71,29 | 72,72 | 70,21 | 71,04 | 0,87% | 4.984.278,00 |
| 05.12.2025 | 71,33 | 71,98 | 69,51 | 70,43 | -2,45% | 6.675.018,00 |
| 04.12.2025 | 68,43 | 72,33 | 68,11 | 72,20 | 4,87% | 10.658.801,00 |
| 03.12.2025 | 78,80 | 79,71 | 68,34 | 68,85 | -27,31% | 21.335.576,00 |
| 02.12.2025 | 91,48 | 96,50 | 90,54 | 94,72 | 6,97% | 9.956.996,00 |
| 01.12.2025 | 87,66 | 89,22 | 85,52 | 88,55 | -0,46% | 4.896.941,00 |
| 28.11.2025 | 86,92 | 89,18 | 86,48 | 88,96 | 3,72% | 2.550.987,00 |
| 26.11.2025 | 83,76 | 87,66 | 83,25 | 85,77 | 3,15% | 3.835.990,00 |
| 25.11.2025 | 81,45 | 84,01 | 80,14 | 83,15 | 1,24% | 2.299.811,00 |
| 24.11.2025 | 78,51 | 82,68 | 78,02 | 82,13 | 4,78% | 4.218.669,00 |
| 21.11.2025 | 77,68 | 79,59 | 75,50 | 78,38 | 1,46% | 3.808.639,00 |
| 20.11.2025 | 85,94 | 86,22 | 77,11 | 77,25 | -5,74% | 4.078.143,00 |
| 19.11.2025 | 82,34 | 84,52 | 81,87 | 81,95 | -0,27% | 2.978.962,00 |
| 18.11.2025 | 83,00 | 84,54 | 81,26 | 82,17 | -2,35% | 2.438.103,00 |
| 17.11.2025 | 84,59 | 86,49 | 82,81 | 84,15 | -0,52% | 2.326.283,00 |
| 14.11.2025 | 82,53 | 86,79 | 81,52 | 84,59 | 0,75% | 3.689.534,00 |
| 13.11.2025 | 87,31 | 88,16 | 82,59 | 83,96 | -5,23% | 4.083.515,00 |
| 12.11.2025 | 88,28 | 89,87 | 88,28 | 88,59 | 1,27% | 2.220.739,00 |
| 11.11.2025 | 91,37 | 91,73 | 87,09 | 87,48 | -5,40% | 3.350.010,00 |
| 10.11.2025 | 92,75 | 93,00 | 89,50 | 92,47 | 2,66% | 2.712.710,00 |
| 07.11.2025 | 91,96 | 92,89 | 87,78 | 90,07 | -3,24% | 4.983.379,00 |
| 06.11.2025 | 97,85 | 97,85 | 92,81 | 93,09 | -4,04% | 2.662.464,00 |
| 05.11.2025 | 95,11 | 98,84 | 95,00 | 97,01 | 2,01% | 1.786.504,00 |
| 04.11.2025 | 93,37 | 97,12 | 92,52 | 95,10 | -3,55% | 2.777.823,00 |
| 03.11.2025 | 100,00 | 100,59 | 97,21 | 98,60 | -0,10% | 2.077.132,00 |
| 31.10.2025 | 97,89 | 99,02 | 96,22 | 98,70 | 1,74% | 3.376.785,00 |
| 30.10.2025 | 96,45 | 98,23 | 96,17 | 97,01 | -0,58% | 2.327.575,00 |
| 29.10.2025 | 96,25 | 97,63 | 94,65 | 97,58 | 2,35% | 1.921.657,00 |
| 28.10.2025 | 95,71 | 96,13 | 93,65 | 95,34 | -0,14% | 1.673.720,00 |
| 27.10.2025 | 96,00 | 97,00 | 95,30 | 95,47 | 1,79% | 2.049.174,00 |
| 24.10.2025 | 95,26 | 96,08 | 93,67 | 93,79 | 0,17% | 1.780.348,00 |
| 23.10.2025 | 89,68 | 93,71 | 89,60 | 93,63 | 5,32% | 1.971.672,00 |
| 22.10.2025 | 91,25 | 91,84 | 86,52 | 88,90 | -2,16% | 3.378.210,00 |
| 21.10.2025 | 92,13 | 92,14 | 90,09 | 90,86 | -0,14% | 2.770.883,00 |
| 20.10.2025 | 93,00 | 94,30 | 90,90 | 90,99 | -0,94% | 2.117.209,00 |
| 17.10.2025 | 91,87 | 92,75 | 90,29 | 91,85 | -0,08% | 2.033.508,00 |
| 16.10.2025 | 94,26 | 95,14 | 91,47 | 91,92 | -0,71% | 2.450.435,00 |
| 15.10.2025 | 94,00 | 94,94 | 92,09 | 92,58 | 0,09% | 3.085.365,00 |
| 14.10.2025 | 91,20 | 93,40 | 89,73 | 92,50 | -0,03% | 2.409.098,00 |
| 13.10.2025 | 92,05 | 93,35 | 91,41 | 92,53 | 3,54% | 2.361.607,00 |
| 10.10.2025 | 93,99 | 94,72 | 88,66 | 89,37 | -4,54% | 2.488.809,00 |
| 09.10.2025 | 92,80 | 93,64 | 91,30 | 93,62 | 0,52% | 1.932.177,00 |
| 08.10.2025 | 88,71 | 93,99 | 88,71 | 93,14 | 5,96% | 3.936.699,00 |
| 07.10.2025 | 90,96 | 91,24 | 85,97 | 87,90 | -2,69% | 3.093.794,00 |
| 06.10.2025 | 88,79 | 91,39 | 88,02 | 90,33 | 4,01% | 3.275.379,00 |
| 03.10.2025 | 88,50 | 89,40 | 86,04 | 86,85 | -1,59% | 254.123,00 |
| 02.10.2025 | 87,00 | 88,43 | 85,03 | 88,25 | 2,99% | 2.867.187,00 |
| 01.10.2025 | 83,02 | 85,99 | 82,04 | 85,69 | 2,24% | 4.061.160,00 |
| 30.09.2025 | 82,51 | 84,44 | 82,02 | 83,81 | 1,09% | 2.388.403,00 |
| 29.09.2025 | 83,75 | 84,83 | 82,78 | 82,91 | 0,62% | 2.547.001,00 |
| 26.09.2025 | 83,53 | 83,61 | 80,68 | 82,40 | -1,28% | 2.450.739,00 |
| 25.09.2025 | 83,87 | 84,42 | 82,35 | 83,47 | -1,63% | 3.266.128,00 |
| 24.09.2025 | 88,49 | 88,50 | 84,43 | 84,85 | -3,90% | 2.585.624,00 |
| 23.09.2025 | 87,00 | 89,10 | 86,80 | 88,29 | 0,50% | 3.158.429,00 |
| 22.09.2025 | 87,34 | 88,55 | 86,69 | 87,85 | -0,02% | 2.435.617,00 |
| 19.09.2025 | 87,47 | 88,01 | 86,50 | 87,87 | 0,93% | 4.828.904,00 |
| 18.09.2025 | 87,48 | 87,86 | 86,46 | 87,06 | 1,48% | 2.512.776,00 |
| 17.09.2025 | 86,81 | 87,03 | 84,87 | 85,79 | -1,49% | 3.403.734,00 |
| 16.09.2025 | 87,00 | 88,01 | 86,55 | 87,09 | 0,38% | 3.493.297,00 |
| 15.09.2025 | 82,96 | 87,17 | 82,60 | 86,76 | 5,42% | 4.712.517,00 |
| 12.09.2025 | 82,86 | 83,31 | 82,06 | 82,30 | -0,19% | 1.778.539,00 |
| 11.09.2025 | 81,45 | 83,32 | 80,98 | 82,46 | 1,61% | 3.103.901,00 |
| 10.09.2025 | 80,35 | 82,51 | 79,56 | 81,15 | 2,45% | 3.789.499,00 |
| 09.09.2025 | 79,54 | 80,35 | 78,72 | 79,21 | -0,36% | 2.200.954,00 |
| 08.09.2025 | 80,00 | 80,39 | 77,91 | 79,50 | 0,34% | 2.995.437,00 |
| 05.09.2025 | 79,51 | 80,23 | 78,28 | 79,23 | 0,64% | 3.921.130,00 |
| 04.09.2025 | 75,01 | 78,73 | 74,50 | 78,73 | 1,08% | 4.140.026,00 |
| 03.09.2025 | 78,16 | 78,75 | 77,25 | 77,89 | 0,54% | 3.443.716,00 |
| 02.09.2025 | 75,15 | 77,56 | 75,15 | 77,47 | -0,18% | 4.489.639,00 |
| 29.08.2025 | 78,18 | 80,31 | 76,48 | 77,61 | -3,64% | 9.353.235,00 |
| 28.08.2025 | 69,72 | 80,68 | 69,00 | 80,54 | 32,34% | 20.292.295,00 |
| 27.08.2025 | 59,25 | 61,32 | 58,34 | 60,86 | 3,93% | 6.868.606,00 |
| 26.08.2025 | 59,30 | 60,09 | 58,55 | 58,56 | -0,83% | 3.580.556,00 |
| 25.08.2025 | 58,10 | 59,16 | 57,94 | 59,05 | 1,23% | 2.186.695,00 |
| 22.08.2025 | 55,66 | 58,37 | 55,47 | 58,33 | 4,67% | 1.726.156,00 |
| 21.08.2025 | 55,25 | 56,08 | 55,22 | 55,73 | 0,36% | 1.640.738,00 |
| 20.08.2025 | 56,04 | 56,81 | 54,37 | 55,53 | -2,95% | 1.927.047,00 |
| 19.08.2025 | 58,68 | 59,00 | 57,18 | 57,22 | -2,15% | 1.465.544,00 |
| 18.08.2025 | 58,50 | 58,80 | 57,65 | 58,48 | -0,24% | 1.895.185,00 |
| 15.08.2025 | 57,70 | 58,70 | 57,30 | 58,62 | 1,33% | 2.068.592,00 |
| 14.08.2025 | 58,91 | 59,55 | 57,83 | 57,85 | -2,85% | 2.391.360,00 |
| 13.08.2025 | 59,83 | 60,20 | 58,76 | 59,55 | 0,24% | 2.340.047,00 |
| 12.08.2025 | 58,05 | 59,47 | 57,84 | 59,41 | 3,61% | 1.973.676,00 |
| 11.08.2025 | 58,23 | 59,10 | 57,15 | 57,34 | -2,12% | 1.485.183,00 |
| 08.08.2025 | 58,12 | 59,10 | 57,74 | 58,58 | 1,33% | 1.771.052,00 |
| 07.08.2025 | 57,87 | 58,62 | 56,74 | 57,81 | 0,66% | 1.571.890,00 |
| 06.08.2025 | 56,24 | 57,56 | 55,68 | 57,43 | 2,61% | 1.729.469,00 |
| 05.08.2025 | 56,15 | 57,06 | 55,27 | 55,97 | -0,50% | 1.244.416,00 |
| 04.08.2025 | 55,25 | 56,34 | 55,14 | 56,25 | 3,19% | 2.133.745,00 |
| 01.08.2025 | 57,50 | 57,64 | 54,43 | 54,51 | -8,42% | 2.977.419,00 |
| 31.07.2025 | 59,78 | 61,66 | 59,31 | 59,52 | 0,49% | 2.650.006,00 |
| 30.07.2025 | 59,47 | 60,13 | 58,66 | 59,23 | -0,24% | 1.968.455,00 |
| 29.07.2025 | 60,00 | 60,49 | 57,83 | 59,37 | -0,05% | 2.013.834,00 |
| 28.07.2025 | 58,42 | 59,70 | 57,73 | 59,40 | 3,14% | 1.949.955,00 |
| 25.07.2025 | 57,18 | 57,73 | 56,95 | 57,59 | 1,11% | 1.435.576,00 |
| 24.07.2025 | 57,01 | 57,56 | 56,69 | 56,96 | -0,63% | 1.356.461,00 |