77,880€
-3,85%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 70,55 | 73,95 | 69,67 | 73,72 | 4,27% | 3.325,00 |
| 12.09.2025 | 70,44 | 71,00 | 70,38 | 70,70 | 0,26% | 2.014,00 |
| 11.09.2025 | 69,16 | 70,52 | 69,16 | 70,52 | 3,24% | 1.344,00 |
| 10.09.2025 | 67,38 | 70,05 | 67,38 | 68,31 | 1,20% | 1.842,00 |
| 09.09.2025 | 67,64 | 68,36 | 67,42 | 67,50 | -0,74% | 863,00 |
| 08.09.2025 | 67,34 | 68,33 | 67,34 | 68,00 | 0,53% | 760,00 |
| 05.09.2025 | 67,85 | 67,98 | 66,63 | 67,64 | 0,42% | 855,00 |
| 04.09.2025 | 66,39 | 67,41 | 66,39 | 67,36 | 1,17% | 871,00 |
| 03.09.2025 | 66,67 | 67,04 | 66,08 | 66,58 | 1,96% | 1.553,00 |
| 02.09.2025 | 65,62 | 65,77 | 63,92 | 65,30 | -0,59% | 2.181,00 |
| 01.09.2025 | 65,90 | 66,56 | 65,51 | 65,69 | -0,14% | 899,00 |
| 29.08.2025 | 68,51 | 69,20 | 65,62 | 65,78 | -3,72% | 8.442,00 |
| 28.08.2025 | 59,76 | 68,91 | 59,50 | 68,32 | 30,13% | 19.926,00 |
| 27.08.2025 | 50,50 | 52,50 | 50,19 | 52,50 | 2,40% | 883,00 |
| 26.08.2025 | 50,38 | 51,27 | 50,38 | 51,27 | 1,16% | 187,00 |
| 25.08.2025 | 49,54 | 50,79 | 49,32 | 50,68 | 2,45% | 944,00 |
| 22.08.2025 | 48,38 | 49,47 | 47,94 | 49,47 | 3,26% | 2.224,00 |
| 21.08.2025 | 47,84 | 48,20 | 47,20 | 47,91 | 0,97% | 547,00 |
| 20.08.2025 | 48,82 | 48,82 | 46,60 | 47,45 | -3,20% | 599,00 |
| 19.08.2025 | 50,26 | 50,27 | 49,02 | 49,02 | -2,35% | 1.201,00 |
| 18.08.2025 | 49,64 | 50,20 | 49,59 | 50,20 | 1,08% | 673,00 |
| 15.08.2025 | 50,57 | 50,57 | 48,88 | 49,67 | -0,67% | 802,00 |
| 14.08.2025 | 50,56 | 50,80 | 50,00 | 50,00 | -2,10% | 45,00 |
| 13.08.2025 | 50,60 | 51,59 | 50,57 | 51,07 | 1,51% | 720,00 |
| 12.08.2025 | 49,25 | 50,43 | 49,21 | 50,31 | 1,76% | 540,00 |
| 11.08.2025 | 50,54 | 51,00 | 49,44 | 49,44 | -1,83% | 963,00 |
| 08.08.2025 | 49,51 | 50,47 | 49,51 | 50,36 | 2,78% | 513,00 |
| 07.08.2025 | 49,01 | 49,80 | 49,00 | 49,00 | -0,55% | 230,00 |
| 06.08.2025 | 48,82 | 49,36 | 48,46 | 49,27 | 1,82% | 228,00 |
| 05.08.2025 | 49,03 | 49,12 | 47,93 | 48,39 | -0,19% | 1.140,00 |
| 04.08.2025 | 47,58 | 48,71 | 47,31 | 48,48 | 3,01% | 2.628,00 |
| 01.08.2025 | 51,71 | 52,14 | 47,07 | 47,07 | -9,61% | 4.255,00 |
| 31.07.2025 | 52,53 | 53,84 | 52,07 | 52,07 | 0,40% | 7.918,00 |
| 30.07.2025 | 51,15 | 52,38 | 51,15 | 51,86 | 3,14% | 765,00 |
| 29.07.2025 | 51,63 | 52,26 | 50,28 | 50,28 | -1,55% | 1.493,00 |
| 28.07.2025 | 49,61 | 51,19 | 49,61 | 51,07 | 4,25% | 1.914,00 |
| 25.07.2025 | 48,25 | 48,99 | 48,01 | 48,99 | 0,92% | 1.539,00 |
| 24.07.2025 | 48,83 | 49,10 | 48,39 | 48,55 | 0,01% | 208,00 |
| 23.07.2025 | 48,01 | 48,75 | 47,70 | 48,54 | 2,08% | 702,00 |
| 22.07.2025 | 48,94 | 48,94 | 47,40 | 47,55 | -3,46% | 259,00 |
| 21.07.2025 | 50,28 | 50,39 | 49,09 | 49,26 | -1,45% | 1.186,00 |
| 18.07.2025 | 49,13 | 49,98 | 48,96 | 49,98 | 0,93% | 574,00 |
| 17.07.2025 | 47,03 | 49,55 | 47,03 | 49,52 | 6,41% | 710,00 |
| 16.07.2025 | 46,56 | 47,45 | 45,58 | 46,54 | -0,79% | 457,00 |
| 15.07.2025 | 46,70 | 47,56 | 46,51 | 46,91 | 0,04% | 1.933,00 |
| 14.07.2025 | 48,45 | 48,45 | 46,89 | 46,89 | -3,21% | 651,00 |
| 11.07.2025 | 48,96 | 48,97 | 48,40 | 48,44 | -2,61% | 1.208,00 |
| 10.07.2025 | 49,78 | 49,89 | 48,61 | 49,74 | -0,32% | 1.146,00 |
| 09.07.2025 | 48,43 | 50,20 | 48,43 | 49,90 | 2,51% | 228,00 |
| 08.07.2025 | 47,61 | 49,06 | 47,61 | 48,68 | 2,42% | 783,00 |
| 07.07.2025 | 48,10 | 48,22 | 47,53 | 47,53 | -1,00% | 592,00 |
| 04.07.2025 | 47,40 | 48,01 | 47,40 | 48,01 | -1,48% | 90,00 |
| 03.07.2025 | 47,76 | 48,73 | 47,76 | 48,73 | 2,81% | 486,00 |
| 02.07.2025 | 46,89 | 47,41 | 46,77 | 47,40 | 1,23% | 547,00 |
| 01.07.2025 | 48,62 | 49,08 | 46,83 | 46,83 | -4,24% | 648,00 |
| 30.06.2025 | 47,84 | 49,24 | 47,81 | 48,90 | 2,19% | 3.349,00 |
| 27.06.2025 | 47,98 | 47,98 | 47,45 | 47,85 | 0,98% | 679,00 |
| 26.06.2025 | 46,82 | 47,47 | 46,45 | 47,39 | 0,25% | 251,00 |
| 25.06.2025 | 47,38 | 47,40 | 46,94 | 47,27 | 0,56% | 889,00 |
| 24.06.2025 | 46,50 | 47,00 | 46,12 | 47,00 | 2,55% | 1.234,00 |
| 23.06.2025 | 45,31 | 45,83 | 44,48 | 45,83 | 3,71% | 733,00 |