62,455€
3,69%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 60,53 | 63,47 | 60,00 | 63,47 | 5,38% | 215,00 |
| 06.02.2026 | 53,46 | 60,23 | 53,46 | 60,23 | 8,92% | 1.186,00 |
| 05.02.2026 | 56,64 | 56,94 | 54,61 | 55,30 | -2,42% | 365,00 |
| 04.02.2026 | 57,44 | 57,44 | 55,36 | 56,67 | -2,71% | 1.994,00 |
| 03.02.2026 | 59,36 | 60,23 | 58,05 | 58,25 | -3,08% | 810,00 |
| 02.02.2026 | 58,20 | 60,10 | 56,83 | 60,10 | -0,08% | 609,00 |
| 30.01.2026 | 60,17 | 61,58 | 59,57 | 60,15 | 0,22% | - |
| 29.01.2026 | 62,00 | 62,62 | 58,65 | 60,02 | -3,85% | - |
| 28.01.2026 | 62,81 | 63,55 | 61,76 | 62,42 | 1,41% | - |
| 27.01.2026 | 62,30 | 62,70 | 60,38 | 61,55 | 3,01% | - |
| 26.01.2026 | 58,60 | 60,68 | 58,41 | 59,75 | 1,47% | - |
| 23.01.2026 | 60,57 | 61,17 | 58,88 | 58,88 | -3,89% | 295,00 |
| 22.01.2026 | 62,10 | 62,69 | 61,17 | 61,26 | -0,99% | 489,00 |
| 21.01.2026 | 60,00 | 62,37 | 59,00 | 61,87 | 2,65% | 1.192,00 |
| 20.01.2026 | 60,07 | 61,44 | 58,91 | 60,27 | -2,19% | 2.350,00 |
| 19.01.2026 | 62,38 | 62,38 | 61,62 | 61,62 | -2,05% | 94,00 |
| 16.01.2026 | 63,61 | 64,19 | 61,98 | 62,91 | 1,40% | 1.035,00 |
| 15.01.2026 | 61,02 | 65,56 | 61,02 | 62,04 | 2,16% | 1.059,00 |
| 14.01.2026 | 65,29 | 65,58 | 60,54 | 60,73 | -7,25% | 1.452,00 |
| 13.01.2026 | 62,80 | 65,90 | 61,50 | 65,48 | 5,72% | 2.085,00 |
| 12.01.2026 | 57,60 | 62,67 | 57,18 | 61,94 | 7,11% | 1.821,00 |
| 09.01.2026 | 56,52 | 58,23 | 56,06 | 57,83 | 2,34% | 339,00 |
| 08.01.2026 | 58,49 | 58,49 | 55,42 | 56,51 | -3,91% | 1.402,00 |
| 07.01.2026 | 59,76 | 59,79 | 58,18 | 58,81 | -0,46% | 1.589,00 |
| 06.01.2026 | 59,64 | 60,65 | 58,86 | 59,08 | 0,70% | 855,00 |
| 05.01.2026 | 59,16 | 60,38 | 58,30 | 58,67 | 0,29% | 2.654,00 |
| 02.01.2026 | 56,91 | 58,95 | 56,91 | 58,50 | -0,20% | 854,00 |
| 30.12.2025 | 58,36 | 58,62 | 57,93 | 58,62 | 0,93% | 257,00 |
| 29.12.2025 | 58,24 | 58,68 | 57,96 | 58,08 | 2,11% | 343,00 |
| 23.12.2025 | 57,41 | 57,47 | 55,56 | 56,88 | -0,32% | 750,00 |
| 22.12.2025 | 59,38 | 59,95 | 57,06 | 57,06 | -2,98% | 844,00 |
| 19.12.2025 | 57,24 | 58,81 | 57,24 | 58,81 | 3,61% | 846,00 |
| 18.12.2025 | 56,90 | 58,79 | 56,45 | 56,76 | -0,18% | 1.496,00 |
| 17.12.2025 | 59,83 | 59,83 | 56,77 | 56,86 | -4,37% | 823,00 |
| 16.12.2025 | 58,96 | 59,51 | 58,64 | 59,46 | 0,58% | 405,00 |
| 15.12.2025 | 61,19 | 61,38 | 59,12 | 59,12 | -3,90% | 926,00 |
| 12.12.2025 | 64,52 | 64,63 | 60,22 | 61,52 | -4,66% | 3.531,00 |
| 11.12.2025 | 62,34 | 64,88 | 61,94 | 64,53 | 1,86% | 5.442,00 |
| 10.12.2025 | 60,59 | 63,35 | 60,01 | 63,35 | 4,95% | 1.435,00 |
| 09.12.2025 | 61,01 | 61,40 | 60,36 | 60,36 | -0,98% | 1.435,00 |
| 08.12.2025 | 60,02 | 62,00 | 60,02 | 60,96 | -0,36% | 1.618,00 |
| 05.12.2025 | 61,99 | 62,63 | 59,99 | 61,18 | 0,05% | 1.189,00 |
| 04.12.2025 | 59,60 | 61,30 | 58,63 | 61,15 | 3,19% | 3.991,00 |
| 03.12.2025 | 73,00 | 73,16 | 58,51 | 59,26 | -26,16% | 9.339,00 |
| 02.12.2025 | 76,93 | 80,75 | 76,93 | 80,25 | 7,82% | 1.290,00 |
| 01.12.2025 | 76,54 | 76,69 | 74,03 | 74,43 | -2,07% | 674,00 |
| 28.11.2025 | 74,27 | 76,00 | 74,27 | 76,00 | 3,20% | 231,00 |
| 27.11.2025 | 74,45 | 74,45 | 73,64 | 73,64 | 1,11% | 100,00 |
| 26.11.2025 | 72,46 | 72,83 | 71,81 | 72,83 | 1,36% | 500,00 |
| 25.11.2025 | 71,52 | 72,14 | 70,86 | 71,85 | 1,23% | 962,00 |
| 24.11.2025 | 68,61 | 71,42 | 68,54 | 70,98 | 3,74% | 963,00 |
| 21.11.2025 | 66,84 | 68,42 | 65,41 | 68,42 | 1,92% | 1.687,00 |
| 20.11.2025 | 73,38 | 74,48 | 67,13 | 67,13 | -5,85% | 2.223,00 |
| 19.11.2025 | 70,65 | 72,63 | 69,80 | 71,30 | -1,07% | 2.589,00 |
| 18.11.2025 | 71,59 | 72,39 | 70,16 | 72,07 | 0,45% | 726,00 |
| 17.11.2025 | 73,37 | 74,30 | 71,75 | 71,75 | -2,84% | 971,00 |
| 14.11.2025 | 71,67 | 74,67 | 69,01 | 73,85 | 2,57% | 3.135,00 |
| 13.11.2025 | 76,85 | 76,85 | 70,95 | 72,00 | -5,89% | 1.962,00 |
| 12.11.2025 | 75,37 | 77,64 | 75,19 | 76,51 | 1,16% | 690,00 |
| 11.11.2025 | 80,28 | 80,28 | 74,96 | 75,63 | -3,64% | 1.767,00 |
| 10.11.2025 | 78,95 | 81,36 | 77,47 | 78,49 | 1,70% | 720,00 |
| 07.11.2025 | 80,49 | 80,99 | 76,00 | 77,18 | -4,72% | 2.402,00 |
| 06.11.2025 | 83,58 | 85,56 | 80,95 | 81,00 | -5,12% | 975,00 |
| 05.11.2025 | 81,60 | 86,06 | 81,39 | 85,37 | 2,71% | 1.285,00 |
| 04.11.2025 | 85,17 | 85,17 | 81,40 | 83,12 | -2,92% | 1.031,00 |
| 03.11.2025 | 86,43 | 87,79 | 84,29 | 85,62 | 0,59% | 1.558,00 |
| 31.10.2025 | 84,65 | 85,31 | 83,42 | 85,12 | 1,95% | 918,00 |
| 30.10.2025 | 84,06 | 84,79 | 83,17 | 83,49 | -0,17% | 1.269,00 |
| 29.10.2025 | 82,01 | 84,01 | 82,01 | 83,63 | 1,73% | 1.097,00 |
| 28.10.2025 | 82,28 | 82,94 | 80,95 | 82,21 | -0,21% | 417,00 |
| 27.10.2025 | 81,08 | 82,88 | 81,08 | 82,38 | 1,78% | 829,00 |
| 24.10.2025 | 81,39 | 83,52 | 80,38 | 80,94 | 1,28% | 1.213,00 |
| 23.10.2025 | 76,11 | 80,40 | 75,16 | 79,92 | 4,33% | 2.929,00 |
| 22.10.2025 | 78,83 | 78,83 | 74,61 | 76,60 | -2,23% | 399,00 |
| 21.10.2025 | 78,52 | 78,88 | 78,00 | 78,35 | -0,15% | 824,00 |
| 20.10.2025 | 78,64 | 80,55 | 78,32 | 78,47 | -0,52% | 327,00 |
| 17.10.2025 | 77,51 | 79,77 | 75,10 | 78,88 | 0,13% | 3.801,00 |
| 16.10.2025 | 79,21 | 80,31 | 78,78 | 78,78 | -1,53% | 334,00 |
| 15.10.2025 | 79,49 | 81,66 | 79,49 | 80,00 | -0,07% | 777,00 |
| 14.10.2025 | 78,89 | 80,35 | 77,96 | 80,06 | -0,07% | 468,00 |
| 13.10.2025 | 77,47 | 80,41 | 77,47 | 80,12 | 3,77% | 880,00 |
| 10.10.2025 | 81,43 | 81,75 | 76,80 | 77,21 | -4,38% | 673,00 |
| 09.10.2025 | 80,12 | 80,75 | 79,01 | 80,75 | 1,01% | 1.198,00 |
| 08.10.2025 | 75,32 | 80,80 | 75,32 | 79,94 | 5,64% | 2.556,00 |
| 07.10.2025 | 77,47 | 78,59 | 73,75 | 75,67 | -2,29% | 665,00 |
| 06.10.2025 | 73,88 | 77,85 | 73,88 | 77,44 | 3,05% | 1.503,00 |
| 03.10.2025 | 76,29 | 76,29 | 75,08 | 75,15 | 0,20% | 266,00 |
| 02.10.2025 | 73,89 | 75,00 | 72,71 | 75,00 | 2,24% | 2.549,00 |
| 01.10.2025 | 71,00 | 73,36 | 70,28 | 73,36 | 4,68% | 531,00 |
| 30.09.2025 | 70,06 | 70,98 | 69,91 | 70,08 | -2,34% | 811,00 |
| 29.09.2025 | 70,19 | 71,88 | 70,19 | 71,76 | 1,46% | 243,00 |
| 26.09.2025 | 72,03 | 72,31 | 69,14 | 70,73 | -0,86% | 3.777,00 |
| 25.09.2025 | 72,00 | 72,33 | 70,28 | 71,34 | -1,18% | 1.235,00 |
| 24.09.2025 | 74,88 | 75,48 | 72,19 | 72,19 | -3,45% | 912,00 |
| 23.09.2025 | 74,87 | 75,48 | 74,05 | 74,77 | 1,15% | 291,00 |
| 22.09.2025 | 74,40 | 74,40 | 73,47 | 73,92 | -0,08% | 966,00 |
| 19.09.2025 | 74,63 | 74,63 | 73,98 | 73,98 | 0,31% | 57,00 |
| 18.09.2025 | 73,28 | 74,33 | 72,55 | 73,75 | 1,49% | 1.743,00 |
| 17.09.2025 | 73,04 | 74,15 | 71,55 | 72,67 | -0,74% | 893,00 |
| 16.09.2025 | 74,70 | 74,79 | 73,12 | 73,21 | -0,69% | 1.089,00 |