58,270$
1,48%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 58,59 | 58,97 | 57,78 | 58,27 | 1,48% | 1.986.070,00 |
| 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 |
| 25.06.2024 | 63,55 | 63,71 | 62,42 | 62,92 | 0,16% | 2.816.200,00 |
| 24.06.2024 | 63,81 | 64,13 | 62,03 | 62,82 | -2,57% | 4.206.317,00 |
| 21.06.2024 | 64,49 | 65,05 | 63,01 | 64,48 | -2,24% | 8.842.409,00 |
| 20.06.2024 | 69,62 | 70,21 | 64,78 | 65,96 | -3,50% | 4.537.854,00 |
| 18.06.2024 | 68,12 | 70,41 | 67,81 | 68,35 | 0,80% | 4.756.990,00 |
| 17.06.2024 | 68,00 | 68,42 | 66,19 | 67,81 | 0,19% | 3.282.453,00 |
| 14.06.2024 | 68,01 | 68,87 | 67,36 | 67,68 | -0,91% | 2.607.086,00 |
| 13.06.2024 | 67,49 | 68,69 | 67,16 | 68,30 | 2,11% | 2.924.987,00 |
| 12.06.2024 | 65,36 | 67,55 | 64,98 | 66,89 | 0,50% | 3.485.666,00 |
| 11.06.2024 | 66,01 | 66,72 | 65,16 | 66,56 | 0,70% | 3.300.886,00 |
| 10.06.2024 | 64,39 | 66,47 | 63,97 | 66,10 | 1,79% | 3.328.047,00 |
| 07.06.2024 | 63,64 | 65,30 | 63,31 | 64,94 | 1,41% | 3.038.921,00 |
| 06.06.2024 | 63,23 | 64,36 | 62,79 | 64,04 | 0,88% | 3.600.484,00 |
| 05.06.2024 | 61,47 | 63,58 | 61,42 | 63,48 | 5,03% | 3.756.070,00 |
| 04.06.2024 | 59,79 | 60,51 | 59,27 | 60,44 | 1,07% | 2.679.994,00 |
| 03.06.2024 | 61,53 | 62,03 | 58,64 | 59,80 | -0,81% | 4.024.723,00 |
| 31.05.2024 | 63,02 | 64,51 | 59,38 | 60,29 | -4,68% | 22.239.149,00 |
| 30.05.2024 | 68,50 | 68,75 | 61,60 | 63,25 | 0,40% | 7.792.796,00 |
| 29.05.2024 | 61,50 | 63,06 | 61,00 | 63,00 | 0,77% | 6.409.067,00 |
| 28.05.2024 | 62,00 | 62,61 | 61,43 | 62,52 | 2,41% | 4.826.875,00 |
| 24.05.2024 | 60,03 | 61,61 | 59,78 | 61,05 | 1,73% | 3.470.796,00 |
| 23.05.2024 | 62,00 | 62,22 | 59,57 | 60,01 | -0,50% | 2.913.882,00 |
| 22.05.2024 | 60,32 | 60,63 | 59,81 | 60,31 | 0,67% | 2.320.086,00 |
| 21.05.2024 | 58,77 | 60,24 | 58,06 | 59,91 | -0,35% | 2.698.901,00 |
| 20.05.2024 | 59,33 | 60,44 | 59,14 | 60,12 | 1,64% | 2.847.915,00 |
| 17.05.2024 | 59,55 | 60,51 | 58,82 | 59,15 | 0,51% | 3.135.545,00 |
| 16.05.2024 | 59,50 | 59,81 | 58,64 | 58,85 | -1,24% | 2.185.255,00 |
| 15.05.2024 | 56,85 | 59,75 | 56,54 | 59,59 | 5,64% | 4.832.518,00 |
| 14.05.2024 | 54,14 | 56,57 | 54,14 | 56,41 | 3,83% | 4.215.177,00 |
| 13.05.2024 | 54,41 | 54,83 | 53,91 | 54,33 | -0,15% | 2.112.915,00 |
| 10.05.2024 | 54,47 | 54,50 | 53,60 | 54,41 | 0,55% | 1.453.556,00 |
| 09.05.2024 | 53,77 | 54,95 | 53,41 | 54,11 | 1,23% | 2.918.613,00 |
| 08.05.2024 | 52,95 | 53,97 | 52,79 | 53,45 | 0,51% | 1.492.589,00 |
| 07.05.2024 | 53,84 | 54,28 | 53,13 | 53,18 | -1,43% | 2.321.042,00 |
| 06.05.2024 | 52,71 | 54,12 | 52,42 | 53,95 | 3,27% | 2.601.348,00 |
| 03.05.2024 | 52,48 | 52,86 | 51,49 | 52,24 | 1,57% | 1.881.586,00 |
| 02.05.2024 | 50,96 | 51,48 | 49,45 | 51,43 | 2,59% | 1.705.972,00 |
| 01.05.2024 | 50,33 | 51,58 | 49,93 | 50,13 | -0,54% | 3.977.073,00 |
| 30.04.2024 | 52,24 | 52,85 | 50,38 | 50,40 | -3,87% | 3.175.673,00 |
| 29.04.2024 | 52,79 | 53,48 | 52,08 | 52,43 | -0,98% | 2.591.429,00 |
| 26.04.2024 | 52,71 | 53,18 | 51,98 | 52,95 | 1,40% | 2.273.061,00 |
| 25.04.2024 | 49,89 | 52,41 | 49,49 | 52,22 | 3,10% | 2.810.049,00 |
| 24.04.2024 | 52,75 | 52,94 | 50,57 | 50,65 | -2,22% | 2.683.943,00 |
| 23.04.2024 | 50,95 | 51,87 | 50,90 | 51,80 | 2,55% | 2.076.508,00 |
| 22.04.2024 | 49,90 | 50,52 | 48,90 | 50,51 | 2,12% | 2.829.264,00 |
| 19.04.2024 | 50,32 | 50,85 | 48,58 | 49,46 | -4,55% | 4.792.476,00 |
| 18.04.2024 | 52,23 | 52,78 | 51,20 | 51,82 | -0,96% | 2.106.666,00 |
| 17.04.2024 | 53,39 | 54,07 | 52,29 | 52,32 | -1,86% | 2.989.849,00 |
| 16.04.2024 | 51,91 | 53,36 | 51,59 | 53,31 | 1,93% | 3.654.101,00 |
| 15.04.2024 | 53,93 | 54,29 | 52,26 | 52,30 | -2,11% | 3.090.474,00 |
| 12.04.2024 | 53,97 | 54,75 | 53,16 | 53,43 | -2,84% | 2.714.808,00 |
| 11.04.2024 | 53,75 | 55,09 | 53,40 | 54,99 | 3,48% | 3.915.129,00 |
| 10.04.2024 | 51,49 | 53,50 | 51,35 | 53,14 | 0,78% | 2.782.379,00 |
| 09.04.2024 | 53,42 | 53,74 | 51,77 | 52,73 | -1,90% | 2.438.294,00 |
| 08.04.2024 | 54,06 | 54,46 | 53,31 | 53,75 | -0,07% | 2.064.465,00 |
| 05.04.2024 | 52,81 | 53,87 | 52,19 | 53,79 | 2,24% | 2.847.130,00 |
| 04.04.2024 | 54,13 | 54,97 | 52,46 | 52,61 | -1,72% | 3.503.485,00 |
| 03.04.2024 | 51,05 | 53,89 | 51,05 | 53,53 | 3,62% | 3.639.777,00 |
| 02.04.2024 | 51,07 | 51,89 | 50,30 | 51,66 | -0,77% | 2.686.998,00 |
| 01.04.2024 | 52,00 | 52,84 | 51,40 | 52,06 | 0,13% | 2.554.749,00 |
| 28.03.2024 | 52,56 | 53,33 | 51,88 | 51,99 | -1,07% | 2.572.241,00 |
| 27.03.2024 | 52,61 | 53,10 | 51,85 | 52,55 | 0,73% | 2.204.668,00 |
| 26.03.2024 | 52,89 | 53,82 | 52,12 | 52,17 | -0,97% | 2.221.088,00 |
| 25.03.2024 | 51,55 | 53,40 | 51,55 | 52,68 | 0,86% | 2.711.741,00 |
| 22.03.2024 | 52,45 | 52,59 | 50,96 | 52,23 | -1,15% | 4.279.507,00 |
| 21.03.2024 | 52,75 | 53,26 | 52,33 | 52,84 | 2,03% | 3.292.962,00 |
| 20.03.2024 | 50,14 | 51,94 | 49,88 | 51,79 | 4,04% | 3.482.012,00 |
| 19.03.2024 | 50,31 | 50,45 | 48,89 | 49,78 | -1,62% | 3.097.046,00 |
| 18.03.2024 | 51,00 | 51,15 | 50,11 | 50,60 | 1,28% | 2.343.472,00 |
| 15.03.2024 | 50,65 | 51,10 | 49,79 | 49,96 | -1,60% | 5.890.882,00 |
| 14.03.2024 | 50,96 | 51,54 | 49,98 | 50,77 | 0,38% | 2.595.399,00 |
| 13.03.2024 | 52,35 | 52,35 | 50,25 | 50,58 | -3,40% | 4.172.217,00 |
| 12.03.2024 | 54,94 | 55,38 | 49,74 | 52,36 | -3,14% | 10.817.555,00 |
| 11.03.2024 | 55,00 | 55,00 | 52,95 | 54,06 | -2,33% | 3.850.728,00 |
| 08.03.2024 | 57,53 | 58,46 | 55,18 | 55,35 | -3,17% | 3.438.280,00 |
| 07.03.2024 | 57,49 | 57,63 | 55,68 | 57,16 | 0,40% | 3.549.862,00 |
| 06.03.2024 | 56,47 | 57,91 | 56,05 | 56,93 | 3,66% | 4.736.623,00 |
| 05.03.2024 | 55,24 | 55,67 | 53,97 | 54,92 | -1,44% | 3.813.175,00 |