49,768€
1,63%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,32 | 49,87 | 49,28 | 49,77 | 1,63% | - |
| 21.11.2024 | 46,53 | 48,97 | 46,49 | 48,97 | 3,94% | - |
| 20.11.2024 | 47,17 | 47,38 | 46,43 | 47,11 | -0,21% | 381,00 |
| 19.11.2024 | 46,66 | 47,21 | 46,35 | 47,21 | 1,46% | 547,00 |
| 18.11.2024 | 45,79 | 46,85 | 45,39 | 46,53 | 2,56% | 591,00 |
| 15.11.2024 | 46,96 | 46,97 | 45,37 | 45,37 | -4,72% | 108,00 |
| 14.11.2024 | 47,43 | 47,88 | 47,43 | 47,62 | 0,64% | 495,00 |
| 13.11.2024 | 47,24 | 49,77 | 43,14 | 47,32 | -0,18% | 3.583,00 |
| 12.11.2024 | 49,21 | 49,32 | 47,40 | 47,40 | -3,71% | 3.382,00 |
| 11.11.2024 | 49,26 | 49,89 | 49,20 | 49,23 | -0,04% | 1.393,00 |
| 08.11.2024 | 50,15 | 50,15 | 48,99 | 49,25 | -1,41% | 571,00 |
| 07.11.2024 | 50,25 | 50,61 | 49,95 | 49,95 | -0,58% | 802,00 |
| 06.11.2024 | 49,24 | 50,52 | 49,19 | 50,24 | 7,43% | 2.598,00 |
| 05.11.2024 | 45,54 | 46,89 | 45,54 | 46,77 | 2,87% | 571,00 |
| 04.11.2024 | 46,57 | 46,57 | 45,46 | 45,46 | -3,67% | 2.826,00 |
| 01.11.2024 | 46,09 | 47,24 | 46,09 | 47,19 | 1,75% | 361,00 |
| 31.10.2024 | 49,15 | 49,15 | 46,38 | 46,38 | -5,10% | 1.446,00 |
| 30.10.2024 | 50,54 | 50,88 | 48,88 | 48,88 | -3,71% | 844,00 |
| 29.10.2024 | 49,86 | 50,94 | 49,86 | 50,76 | 1,59% | 434,00 |
| 28.10.2024 | 50,31 | 50,47 | 49,97 | 49,97 | -0,90% | 642,00 |
| 25.10.2024 | 49,94 | 50,51 | 49,94 | 50,42 | 2,52% | 451,00 |
| 24.10.2024 | 48,38 | 49,43 | 48,38 | 49,18 | 1,56% | 504,00 |
| 23.10.2024 | 49,13 | 49,37 | 48,43 | 48,43 | -0,55% | 322,00 |
| 22.10.2024 | 53,10 | 53,26 | 48,70 | 48,70 | -8,21% | 1.852,00 |
| 21.10.2024 | 53,24 | 53,55 | 52,31 | 53,05 | 0,84% | 4.071,00 |
| 18.10.2024 | 52,34 | 52,68 | 52,02 | 52,61 | 0,96% | 2.338,00 |
| 17.10.2024 | 49,06 | 52,11 | 49,06 | 52,11 | 4,89% | 1.440,00 |
| 16.10.2024 | 48,47 | 49,68 | 48,06 | 49,68 | 1,64% | 558,00 |
| 15.10.2024 | 49,55 | 50,01 | 48,29 | 48,88 | -1,66% | - |
| 14.10.2024 | 48,85 | 49,72 | 48,53 | 49,71 | 3,35% | 576,00 |
| 11.10.2024 | 48,60 | 49,00 | 48,10 | 48,10 | -1,04% | 1.510,00 |
| 10.10.2024 | 48,35 | 48,75 | 48,23 | 48,60 | 0,41% | 892,00 |
| 09.10.2024 | 47,96 | 48,40 | 47,50 | 48,40 | 2,33% | 458,00 |
| 08.10.2024 | 46,47 | 47,30 | 46,47 | 47,30 | 0,66% | 204,00 |
| 07.10.2024 | 46,82 | 46,99 | 46,46 | 46,99 | 0,10% | 606,00 |
| 04.10.2024 | 45,31 | 46,95 | 45,31 | 46,95 | 4,48% | 413,00 |
| 03.10.2024 | 45,24 | 45,67 | 44,93 | 44,93 | -0,94% | 355,00 |
| 02.10.2024 | 44,00 | 45,62 | 43,66 | 45,36 | 2,45% | 559,00 |
| 01.10.2024 | 45,02 | 45,19 | 44,07 | 44,27 | -0,93% | 577,00 |
| 30.09.2024 | 44,37 | 44,69 | 43,26 | 44,69 | 1,13% | 1.921,00 |
| 27.09.2024 | 44,80 | 44,80 | 44,15 | 44,19 | -2,14% | 810,00 |
| 26.09.2024 | 45,27 | 46,62 | 45,15 | 45,15 | 0,36% | 1.054,00 |
| 25.09.2024 | 44,21 | 45,08 | 44,21 | 44,99 | 0,45% | 590,00 |
| 24.09.2024 | 45,31 | 45,35 | 44,79 | 44,79 | -1,42% | 752,00 |
| 23.09.2024 | 45,36 | 45,74 | 45,36 | 45,44 | 2,35% | 736,00 |
| 20.09.2024 | 44,79 | 44,81 | 44,39 | 44,39 | -0,65% | 288,00 |
| 19.09.2024 | 44,83 | 45,85 | 44,55 | 44,68 | -0,78% | 1.934,00 |
| 18.09.2024 | 45,20 | 45,20 | 45,02 | 45,03 | 0,13% | 212,00 |
| 17.09.2024 | 44,46 | 44,97 | 44,46 | 44,97 | 0,69% | 254,00 |
| 16.09.2024 | 44,26 | 44,66 | 43,45 | 44,66 | 0,08% | 1.343,00 |
| 13.09.2024 | 43,73 | 44,63 | 43,46 | 44,63 | 1,87% | 344,00 |
| 12.09.2024 | 43,60 | 43,81 | 43,22 | 43,81 | 0,85% | 756,00 |
| 11.09.2024 | 42,26 | 43,54 | 41,85 | 43,44 | 3,06% | 505,00 |
| 10.09.2024 | 41,81 | 42,47 | 41,81 | 42,15 | 0,75% | 2.748,00 |
| 09.09.2024 | 41,28 | 42,22 | 41,28 | 41,83 | 2,02% | 1.899,00 |
| 06.09.2024 | 42,08 | 42,33 | 40,51 | 41,00 | -3,76% | 2.750,00 |
| 05.09.2024 | 42,58 | 43,05 | 41,98 | 42,60 | 0,08% | 1.940,00 |
| 04.09.2024 | 43,41 | 43,50 | 41,77 | 42,57 | -1,88% | 4.149,00 |
| 03.09.2024 | 46,42 | 46,46 | 43,01 | 43,38 | -6,65% | 2.278,00 |
| 02.09.2024 | 46,59 | 46,84 | 46,07 | 46,47 | 0,19% | 534,00 |
| 30.08.2024 | 45,81 | 46,83 | 45,70 | 46,38 | 1,72% | 1.671,00 |
| 29.08.2024 | 44,69 | 48,44 | 44,68 | 45,60 | -15,38% | 5.236,00 |
| 28.08.2024 | 54,65 | 54,65 | 53,35 | 53,88 | -0,76% | 553,00 |
| 27.08.2024 | 54,00 | 54,75 | 53,25 | 54,29 | -0,13% | 1.565,00 |
| 26.08.2024 | 54,81 | 55,09 | 53,97 | 54,36 | -2,77% | 1.043,00 |
| 23.08.2024 | 55,16 | 55,91 | 55,16 | 55,91 | 1,65% | 42,00 |
| 22.08.2024 | 55,77 | 56,25 | 55,00 | 55,00 | -1,36% | 408,00 |
| 21.08.2024 | 55,22 | 55,76 | 55,11 | 55,76 | 0,76% | 176,00 |
| 20.08.2024 | 55,80 | 55,89 | 55,11 | 55,34 | -0,63% | 162,00 |
| 19.08.2024 | 56,35 | 56,35 | 55,41 | 55,69 | -1,80% | 632,00 |
| 16.08.2024 | 56,88 | 57,17 | 56,30 | 56,71 | -0,84% | 764,00 |
| 15.08.2024 | 54,74 | 57,42 | 54,74 | 57,19 | 5,03% | 917,00 |
| 14.08.2024 | 54,47 | 54,78 | 54,13 | 54,45 | 0,61% | 719,00 |
| 13.08.2024 | 52,39 | 54,17 | 52,09 | 54,12 | 3,78% | 699,00 |
| 12.08.2024 | 51,99 | 52,54 | 51,40 | 52,15 | 0,64% | 1.824,00 |
| 09.08.2024 | 50,82 | 51,82 | 50,25 | 51,82 | 2,61% | 1.042,00 |
| 08.08.2024 | 48,15 | 50,50 | 47,79 | 50,50 | 4,87% | 1.720,00 |
| 07.08.2024 | 49,85 | 50,30 | 48,16 | 48,16 | -2,10% | 1.200,00 |
| 06.08.2024 | 48,99 | 49,93 | 48,50 | 49,19 | 2,90% | 1.523,00 |
| 05.08.2024 | 49,00 | 49,00 | 42,00 | 47,81 | -3,95% | 7.727,00 |
| 02.08.2024 | 51,95 | 51,96 | 48,33 | 49,77 | -4,64% | 4.953,00 |
| 01.08.2024 | 55,60 | 55,86 | 52,19 | 52,19 | -5,61% | 2.297,00 |
| 31.07.2024 | 52,33 | 55,48 | 52,33 | 55,29 | 7,53% | 1.584,00 |
| 30.07.2024 | 53,61 | 54,59 | 51,30 | 51,42 | -4,97% | 4.439,00 |
| 29.07.2024 | 54,01 | 54,85 | 53,78 | 54,11 | -0,06% | 1.632,00 |
| 26.07.2024 | 52,92 | 54,14 | 52,92 | 54,14 | 1,56% | 1.037,00 |
| 25.07.2024 | 53,65 | 53,71 | 51,41 | 53,31 | -0,78% | 3.821,00 |
| 24.07.2024 | 56,46 | 56,46 | 53,69 | 53,73 | -5,10% | 1.542,00 |
| 23.07.2024 | 56,16 | 57,10 | 55,87 | 56,62 | 1,22% | 901,00 |
| 22.07.2024 | 54,11 | 55,94 | 53,70 | 55,94 | 2,85% | 2.261,00 |
| 19.07.2024 | 54,00 | 55,07 | 53,10 | 54,39 | -0,57% | 3.826,00 |
| 18.07.2024 | 55,36 | 55,93 | 53,77 | 54,70 | -1,64% | 8.801,00 |
| 17.07.2024 | 58,03 | 58,49 | 55,39 | 55,61 | -4,96% | 5.081,00 |
| 16.07.2024 | 60,65 | 60,65 | 58,40 | 58,51 | -3,32% | 3.841,00 |
| 15.07.2024 | 60,12 | 60,70 | 59,80 | 60,52 | -0,67% | 756,00 |
| 12.07.2024 | 59,99 | 61,24 | 58,78 | 60,93 | 1,01% | 1.724,00 |
| 11.07.2024 | 62,72 | 62,75 | 59,62 | 60,32 | -3,26% | 2.071,00 |
| 10.07.2024 | 60,58 | 62,54 | 60,47 | 62,35 | 2,65% | 1.930,00 |
| 09.07.2024 | 60,46 | 61,49 | 59,99 | 60,74 | -0,08% | 783,00 |
| 08.07.2024 | 59,78 | 60,82 | 59,25 | 60,79 | 1,49% | 998,00 |