50,610€
2,30%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 49,69 | 50,52 | 49,46 | 50,52 | 2,11% | - |
| 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 |
| 20.06.2025 | 46,15 | 46,50 | 44,19 | 44,19 | -4,16% | 1.899,00 |
| 19.06.2025 | 46,10 | 46,12 | 46,10 | 46,11 | 0,11% | 639,00 |
| 18.06.2025 | 45,30 | 46,41 | 45,30 | 46,06 | 1,34% | 490,00 |
| 17.06.2025 | 43,99 | 45,53 | 43,99 | 45,45 | 1,58% | 68,00 |
| 16.06.2025 | 44,59 | 45,19 | 43,73 | 44,75 | -0,20% | 3.956,00 |
| 13.06.2025 | 46,04 | 46,70 | 44,71 | 44,84 | -4,39% | 4.132,00 |
| 12.06.2025 | 46,84 | 47,57 | 46,80 | 46,90 | -1,79% | 171,00 |
| 11.06.2025 | 47,90 | 48,65 | 47,75 | 47,75 | -0,65% | 246,00 |
| 10.06.2025 | 48,75 | 48,75 | 48,06 | 48,06 | -0,64% | 193,00 |
| 09.06.2025 | 48,57 | 48,90 | 48,37 | 48,37 | -0,69% | 401,00 |
| 06.06.2025 | 48,23 | 48,71 | 47,82 | 48,71 | 1,25% | 1.953,00 |
| 05.06.2025 | 48,19 | 48,37 | 47,53 | 48,11 | 0,01% | 1.165,00 |
| 04.06.2025 | 48,42 | 49,36 | 48,10 | 48,10 | 0,44% | 5.681,00 |
| 03.06.2025 | 46,41 | 47,89 | 46,11 | 47,89 | 3,17% | 617,00 |
| 02.06.2025 | 47,12 | 47,12 | 46,00 | 46,42 | -1,40% | 289,00 |
| 30.05.2025 | 47,50 | 47,50 | 46,78 | 47,08 | 2,53% | 332,00 |
| 29.05.2025 | 49,30 | 49,30 | 44,50 | 45,92 | -5,92% | 1.653,00 |
| 28.05.2025 | 49,39 | 49,39 | 48,80 | 48,81 | -0,44% | 334,00 |
| 27.05.2025 | 49,73 | 50,44 | 49,03 | 49,03 | -2,17% | 528,00 |
| 26.05.2025 | 49,25 | 50,48 | 49,25 | 50,11 | 2,71% | 1.027,00 |
| 23.05.2025 | 49,75 | 49,75 | 48,79 | 48,79 | -2,39% | 62,00 |
| 22.05.2025 | 48,65 | 49,99 | 48,65 | 49,99 | 2,19% | 341,00 |
| 21.05.2025 | 49,40 | 49,93 | 48,65 | 48,92 | -2,52% | 376,00 |
| 20.05.2025 | 50,19 | 50,48 | 50,17 | 50,18 | 0,06% | 337,00 |
| 19.05.2025 | 50,42 | 50,45 | 49,37 | 50,15 | -1,12% | 1.250,00 |
| 16.05.2025 | 49,23 | 51,11 | 49,18 | 50,72 | 1,92% | 929,00 |
| 15.05.2025 | 50,31 | 50,31 | 49,77 | 49,77 | -1,32% | 496,00 |
| 14.05.2025 | 49,47 | 50,47 | 49,20 | 50,43 | 2,70% | 1.132,00 |
| 13.05.2025 | 47,49 | 49,11 | 47,30 | 49,11 | 2,23% | 671,00 |
| 12.05.2025 | 44,31 | 48,13 | 44,28 | 48,04 | 10,27% | 903,00 |
| 09.05.2025 | 43,90 | 44,31 | 43,56 | 43,56 | -1,07% | 1.487,00 |
| 08.05.2025 | 42,35 | 44,03 | 42,35 | 44,03 | 6,74% | 1.183,00 |
| 07.05.2025 | 42,40 | 42,43 | 41,25 | 41,25 | -0,87% | 423,00 |
| 06.05.2025 | 41,69 | 41,69 | 41,61 | 41,61 | -2,63% | 500,00 |
| 05.05.2025 | 41,99 | 42,74 | 41,59 | 42,74 | 1,09% | 696,00 |
| 02.05.2025 | 41,00 | 42,69 | 40,63 | 42,28 | 7,62% | 2.647,00 |
| 30.04.2025 | 39,71 | 39,86 | 38,93 | 39,28 | -1,74% | 486,00 |
| 29.04.2025 | 40,14 | 40,25 | 39,82 | 39,98 | 1,10% | 248,00 |
| 28.04.2025 | 40,29 | 40,68 | 39,54 | 39,54 | -1,65% | 1.079,00 |
| 25.04.2025 | 40,00 | 40,23 | 39,55 | 40,21 | 1,64% | 365,00 |
| 24.04.2025 | 37,66 | 39,75 | 37,01 | 39,56 | 4,37% | 2.169,00 |
| 23.04.2025 | 37,39 | 38,30 | 37,15 | 37,90 | 7,12% | 4.504,00 |
| 22.04.2025 | 34,89 | 35,56 | 34,73 | 35,38 | -3,71% | 1.829,00 |
| 17.04.2025 | 36,55 | 37,28 | 35,99 | 36,75 | 2,35% | 2.128,00 |
| 16.04.2025 | 36,50 | 37,06 | 35,45 | 35,90 | -3,36% | 1.751,00 |
| 15.04.2025 | 36,42 | 37,15 | 36,37 | 37,15 | 2,00% | 438,00 |
| 14.04.2025 | 36,60 | 37,47 | 35,73 | 36,42 | -1,07% | 2.144,00 |
| 11.04.2025 | 37,87 | 37,87 | 35,55 | 36,82 | -2,55% | 872,00 |
| 10.04.2025 | 40,71 | 40,80 | 37,11 | 37,78 | -7,91% | 1.058,00 |
| 09.04.2025 | 34,13 | 41,68 | 33,97 | 41,03 | 17,82% | 1.894,00 |
| 08.04.2025 | 36,19 | 37,50 | 34,82 | 34,82 | 0,06% | 1.640,00 |
| 07.04.2025 | 32,00 | 35,52 | 31,51 | 34,80 | 1,81% | 5.148,00 |
| 04.04.2025 | 36,51 | 36,54 | 32,99 | 34,18 | -8,30% | 2.965,00 |
| 03.04.2025 | 38,72 | 39,90 | 36,94 | 37,28 | -12,05% | 2.222,00 |