49,830$
-0,08%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 50,22 | 50,22 | 48,99 | 49,83 | -0,08% | 1.976.931,00 |
| 13.11.2024 | 51,03 | 52,95 | 45,15 | 49,87 | -0,56% | 9.649.489,00 |
| 12.11.2024 | 51,83 | 52,63 | 49,84 | 50,15 | -4,69% | 4.055.211,00 |
| 11.11.2024 | 53,23 | 53,29 | 52,07 | 52,62 | -0,55% | 2.011.993,00 |
| 08.11.2024 | 53,58 | 53,86 | 52,68 | 52,91 | -1,89% | 2.665.902,00 |
| 07.11.2024 | 54,34 | 54,73 | 53,70 | 53,93 | -0,26% | 1.722.911,00 |
| 06.11.2024 | 53,32 | 54,24 | 52,55 | 54,07 | 5,71% | 3.166.931,00 |
| 05.11.2024 | 49,80 | 51,51 | 49,78 | 51,15 | 2,88% | 1.942.840,00 |
| 04.11.2024 | 51,00 | 51,10 | 49,53 | 49,72 | -2,41% | 2.399.376,00 |
| 01.11.2024 | 50,34 | 51,52 | 50,26 | 50,95 | 1,80% | 1.916.968,00 |
| 31.10.2024 | 52,70 | 52,72 | 49,90 | 50,05 | -6,29% | 2.960.727,00 |
| 30.10.2024 | 54,70 | 54,97 | 52,81 | 53,41 | -3,01% | 2.215.764,00 |
| 29.10.2024 | 54,16 | 55,16 | 53,77 | 55,07 | 1,85% | 1.487.378,00 |
| 28.10.2024 | 54,31 | 54,64 | 54,07 | 54,07 | 0,04% | 1.093.259,00 |
| 25.10.2024 | 54,09 | 54,71 | 53,90 | 54,05 | 1,12% | 1.513.924,00 |
| 24.10.2024 | 52,60 | 53,52 | 52,37 | 53,45 | 2,04% | 1.359.681,00 |
| 23.10.2024 | 52,57 | 53,38 | 51,99 | 52,38 | -1,19% | 1.864.925,00 |
| 22.10.2024 | 55,50 | 55,75 | 52,53 | 53,01 | -7,90% | 5.168.128,00 |
| 21.10.2024 | 56,94 | 57,96 | 56,65 | 57,56 | 0,86% | 2.958.462,00 |
| 18.10.2024 | 56,63 | 57,43 | 56,51 | 57,07 | 1,03% | 3.282.799,00 |
| 17.10.2024 | 55,00 | 56,59 | 54,29 | 56,49 | 5,75% | 4.133.561,00 |
| 16.10.2024 | 52,99 | 54,00 | 52,68 | 53,42 | 1,58% | 2.128.429,00 |
| 15.10.2024 | 53,97 | 54,61 | 52,43 | 52,59 | -2,43% | 2.103.823,00 |
| 14.10.2024 | 53,64 | 54,60 | 53,64 | 53,90 | 1,32% | 1.837.074,00 |
| 11.10.2024 | 52,83 | 53,74 | 52,61 | 53,20 | 0,21% | 2.602.631,00 |
| 10.10.2024 | 52,59 | 53,27 | 52,17 | 53,09 | -0,13% | 1.702.340,00 |
| 09.10.2024 | 52,52 | 53,30 | 52,06 | 53,16 | 1,24% | 2.073.842,00 |
| 08.10.2024 | 51,53 | 52,59 | 51,01 | 52,51 | 2,32% | 1.808.210,00 |
| 07.10.2024 | 51,07 | 51,63 | 51,00 | 51,32 | 0,16% | 2.222.156,00 |
| 04.10.2024 | 50,78 | 51,45 | 50,03 | 51,24 | 2,97% | 2.439.618,00 |
| 03.10.2024 | 49,80 | 50,68 | 49,35 | 49,76 | -0,32% | 1.799.825,00 |
| 02.10.2024 | 48,77 | 50,60 | 48,77 | 49,92 | 2,36% | 2.283.068,00 |
| 01.10.2024 | 50,05 | 50,05 | 48,51 | 48,77 | -2,93% | 1.964.207,00 |
| 30.09.2024 | 49,18 | 50,24 | 48,98 | 50,24 | 1,62% | 3.714.989,00 |
| 27.09.2024 | 50,37 | 50,82 | 49,13 | 49,44 | -2,00% | 2.879.298,00 |
| 26.09.2024 | 51,31 | 51,58 | 50,09 | 50,45 | 0,06% | 3.885.671,00 |
| 25.09.2024 | 49,82 | 50,59 | 49,73 | 50,42 | 1,22% | 2.368.186,00 |
| 24.09.2024 | 50,20 | 50,57 | 49,56 | 49,81 | -0,76% | 2.294.157,00 |
| 23.09.2024 | 50,79 | 51,12 | 50,07 | 50,19 | -1,04% | 3.140.359,00 |
| 20.09.2024 | 49,69 | 51,00 | 49,34 | 50,72 | 1,95% | 7.352.633,00 |
| 19.09.2024 | 51,01 | 51,16 | 49,44 | 49,75 | 0,95% | 3.300.860,00 |
| 18.09.2024 | 50,00 | 50,68 | 49,23 | 49,28 | -1,04% | 2.305.486,00 |
| 17.09.2024 | 50,00 | 50,48 | 49,52 | 49,80 | 0,44% | 2.151.309,00 |
| 16.09.2024 | 48,46 | 49,69 | 48,17 | 49,58 | 1,39% | 3.050.236,00 |
| 13.09.2024 | 48,27 | 49,42 | 48,26 | 48,90 | 1,33% | 2.189.911,00 |
| 12.09.2024 | 47,72 | 48,58 | 47,41 | 48,26 | 1,15% | 2.316.968,00 |
| 11.09.2024 | 46,82 | 48,10 | 46,10 | 47,71 | 2,14% | 2.580.739,00 |
| 10.09.2024 | 46,40 | 47,01 | 46,01 | 46,71 | 0,69% | 2.614.897,00 |
| 09.09.2024 | 46,30 | 46,67 | 45,96 | 46,39 | 1,44% | 2.475.015,00 |
| 06.09.2024 | 46,61 | 47,11 | 44,76 | 45,73 | -2,58% | 3.555.444,00 |
| 05.09.2024 | 46,67 | 47,71 | 46,41 | 46,94 | -0,95% | 4.278.584,00 |
| 04.09.2024 | 47,41 | 47,97 | 46,29 | 47,39 | -1,39% | 5.242.000,00 |
| 03.09.2024 | 50,76 | 51,25 | 47,41 | 48,06 | -6,30% | 6.957.597,00 |
| 30.08.2024 | 50,67 | 51,96 | 50,50 | 51,29 | 1,93% | 5.347.812,00 |
| 29.08.2024 | 51,01 | 54,24 | 50,02 | 50,32 | -15,80% | 12.366.987,00 |
| 28.08.2024 | 60,51 | 61,09 | 59,24 | 59,76 | -2,23% | 3.425.353,00 |
| 27.08.2024 | 59,27 | 61,62 | 59,26 | 61,12 | 0,96% | 3.301.657,00 |
| 26.08.2024 | 61,46 | 61,96 | 60,10 | 60,54 | -1,66% | 2.392.191,00 |
| 23.08.2024 | 61,64 | 62,64 | 61,12 | 61,56 | 1,00% | 2.382.566,00 |
| 22.08.2024 | 62,25 | 63,08 | 60,80 | 60,95 | -2,17% | 1.854.757,00 |
| 21.08.2024 | 61,72 | 62,51 | 61,33 | 62,30 | 1,22% | 1.836.136,00 |
| 20.08.2024 | 62,06 | 62,30 | 61,27 | 61,55 | -0,66% | 1.590.392,00 |
| 19.08.2024 | 62,03 | 62,30 | 61,01 | 61,96 | -0,74% | 2.047.981,00 |
| 16.08.2024 | 62,10 | 62,84 | 61,41 | 62,42 | -0,19% | 1.558.110,00 |
| 15.08.2024 | 61,48 | 63,10 | 61,31 | 62,54 | 3,71% | 1.936.812,00 |
| 14.08.2024 | 60,27 | 60,62 | 59,53 | 60,30 | 1,19% | 2.196.013,00 |
| 13.08.2024 | 57,96 | 59,77 | 57,89 | 59,59 | 4,20% | 2.178.763,00 |
| 12.08.2024 | 56,70 | 58,05 | 56,57 | 57,19 | 0,90% | 2.236.940,00 |
| 09.08.2024 | 55,02 | 56,91 | 54,99 | 56,68 | 2,61% | 2.247.967,00 |
| 08.08.2024 | 53,95 | 55,36 | 53,19 | 55,24 | 4,72% | 2.206.338,00 |
| 07.08.2024 | 54,59 | 55,14 | 52,43 | 52,75 | -2,02% | 2.384.390,00 |
| 06.08.2024 | 53,33 | 54,64 | 52,49 | 53,84 | 1,85% | 1.790.282,00 |
| 05.08.2024 | 49,79 | 53,75 | 49,79 | 52,86 | -2,63% | 3.258.254,00 |
| 02.08.2024 | 54,54 | 54,86 | 52,67 | 54,29 | -4,45% | 2.964.628,00 |
| 01.08.2024 | 59,38 | 60,53 | 55,95 | 56,82 | -5,19% | 2.831.748,00 |
| 31.07.2024 | 59,42 | 60,70 | 58,46 | 59,93 | 6,07% | 3.709.947,00 |
| 30.07.2024 | 59,16 | 59,38 | 55,29 | 56,50 | -2,92% | 2.916.564,00 |
| 29.07.2024 | 58,66 | 59,43 | 58,19 | 58,20 | -0,12% | 1.720.841,00 |
| 26.07.2024 | 58,59 | 58,97 | 57,78 | 58,27 | 1,48% | 1.986.928,00 |
| 25.07.2024 | 58,05 | 58,61 | 55,75 | 57,42 | -1,54% | 2.983.984,00 |
| 24.07.2024 | 60,14 | 61,20 | 58,13 | 58,32 | -4,77% | 2.722.169,00 |
| 23.07.2024 | 61,06 | 62,18 | 60,48 | 61,24 | 0,25% | 2.374.171,00 |
| 22.07.2024 | 59,84 | 61,25 | 59,52 | 61,09 | 3,37% | 2.523.693,00 |
| 19.07.2024 | 59,63 | 60,27 | 58,58 | 59,10 | -1,09% | 3.317.097,00 |
| 18.07.2024 | 61,49 | 61,50 | 58,58 | 59,75 | -1,45% | 3.420.533,00 |
| 17.07.2024 | 62,38 | 62,70 | 60,44 | 60,63 | -5,18% | 2.684.095,00 |
| 16.07.2024 | 66,07 | 66,28 | 63,67 | 63,94 | -2,84% | 2.400.222,00 |
| 15.07.2024 | 66,00 | 66,42 | 64,96 | 65,81 | 0,94% | 1.613.295,00 |
| 12.07.2024 | 65,34 | 66,91 | 64,01 | 65,20 | -0,17% | 2.113.331,00 |
| 11.07.2024 | 67,76 | 68,34 | 64,85 | 65,31 | -3,54% | 2.785.282,00 |
| 10.07.2024 | 66,63 | 67,76 | 66,21 | 67,71 | 2,78% | 2.762.122,00 |
| 09.07.2024 | 65,68 | 66,62 | 65,24 | 65,88 | 1,09% | 2.398.799,00 |
| 08.07.2024 | 65,05 | 66,09 | 65,04 | 65,17 | 0,76% | 2.559.127,00 |
| 05.07.2024 | 64,13 | 64,91 | 63,26 | 64,68 | 1,55% | 2.295.553,00 |
| 03.07.2024 | 62,80 | 63,72 | 62,55 | 63,69 | 1,47% | 1.918.646,00 |
| 02.07.2024 | 61,00 | 63,02 | 60,50 | 62,77 | -4,18% | 4.439.409,00 |
| 01.07.2024 | 64,30 | 65,76 | 63,47 | 65,51 | 2,02% | 2.744.979,00 |
| 28.06.2024 | 65,56 | 66,45 | 63,98 | 64,21 | -1,49% | 3.952.209,00 |
| 27.06.2024 | 62,72 | 65,72 | 62,26 | 65,18 | 3,94% | 2.842.511,00 |
| 26.06.2024 | 62,70 | 63,24 | 62,17 | 62,71 | -0,33% | 2.574.904,00 |