48,328€
-3,50%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 50,38 | 50,85 | 48,29 | 48,80 | -2,56% | - |
| 28.02.2025 | 51,20 | 52,00 | 49,62 | 50,08 | -1,96% | 1.470,00 |
| 27.02.2025 | 54,50 | 55,26 | 50,76 | 51,08 | -14,87% | 9.797,00 |
| 26.02.2025 | 58,25 | 60,97 | 58,25 | 60,00 | 2,30% | 1.385,00 |
| 25.02.2025 | 60,68 | 61,36 | 57,67 | 58,65 | -4,70% | 2.655,00 |
| 24.02.2025 | 62,08 | 62,98 | 59,54 | 61,54 | -1,41% | 3.844,00 |
| 21.02.2025 | 64,60 | 64,94 | 61,73 | 62,42 | -3,22% | 1.226,00 |
| 20.02.2025 | 64,66 | 65,00 | 62,94 | 64,50 | -2,24% | 807,00 |
| 19.02.2025 | 66,19 | 66,19 | 65,68 | 65,98 | 1,06% | 302,00 |
| 18.02.2025 | 64,53 | 65,46 | 64,43 | 65,29 | 0,37% | 1.357,00 |
| 17.02.2025 | 64,34 | 65,25 | 64,34 | 65,05 | 1,91% | 296,00 |
| 14.02.2025 | 64,76 | 65,14 | 62,96 | 63,83 | -1,04% | 1.904,00 |
| 13.02.2025 | 64,95 | 64,95 | 64,17 | 64,50 | -0,62% | 267,00 |
| 12.02.2025 | 65,34 | 65,34 | 62,77 | 64,90 | -0,15% | 2.594,00 |
| 11.02.2025 | 68,99 | 69,19 | 65,00 | 65,00 | -5,72% | 1.766,00 |
| 10.02.2025 | 66,76 | 68,94 | 66,73 | 68,94 | 2,62% | 638,00 |
| 07.02.2025 | 67,36 | 67,99 | 66,17 | 67,18 | 0,03% | 741,00 |
| 06.02.2025 | 67,86 | 68,27 | 67,16 | 67,16 | -0,24% | 743,00 |
| 05.02.2025 | 65,78 | 67,91 | 64,66 | 67,32 | 2,68% | 1.148,00 |
| 04.02.2025 | 65,65 | 65,65 | 64,65 | 65,56 | 0,20% | 592,00 |
| 03.02.2025 | 65,05 | 65,43 | 63,08 | 65,43 | 0,26% | 3.338,00 |
| 31.01.2025 | 65,67 | 67,22 | 65,26 | 65,26 | -0,65% | 2.640,00 |
| 30.01.2025 | 66,10 | 66,36 | 65,45 | 65,69 | 1,06% | 829,00 |
| 29.01.2025 | 63,77 | 65,36 | 63,77 | 65,00 | 0,09% | 1.406,00 |
| 28.01.2025 | 62,72 | 64,94 | 61,00 | 64,94 | 5,03% | 2.664,00 |
| 27.01.2025 | 67,87 | 67,97 | 59,02 | 61,83 | -9,75% | 11.794,00 |
| 24.01.2025 | 69,46 | 69,99 | 68,49 | 68,51 | -0,93% | 1.106,00 |
| 23.01.2025 | 70,00 | 70,50 | 68,40 | 69,15 | -0,72% | 2.909,00 |
| 22.01.2025 | 67,89 | 70,72 | 67,20 | 69,65 | 3,54% | 3.529,00 |
| 21.01.2025 | 64,23 | 67,27 | 64,23 | 67,27 | 4,75% | 1.272,00 |
| 20.01.2025 | 64,11 | 64,48 | 63,77 | 64,22 | -0,73% | 616,00 |
| 17.01.2025 | 63,96 | 64,77 | 63,11 | 64,69 | 1,08% | 1.140,00 |
| 16.01.2025 | 63,27 | 65,00 | 62,67 | 64,00 | 1,06% | 4.459,00 |
| 15.01.2025 | 61,30 | 63,39 | 61,30 | 63,33 | 3,33% | 2.976,00 |
| 14.01.2025 | 61,06 | 61,62 | 61,01 | 61,29 | -0,76% | 687,00 |
| 13.01.2025 | 62,95 | 63,30 | 59,64 | 61,76 | -2,31% | 2.221,00 |
| 10.01.2025 | 62,22 | 63,22 | 61,25 | 63,22 | 2,51% | 885,00 |
| 09.01.2025 | 61,97 | 62,39 | 61,67 | 61,67 | -0,58% | 328,00 |
| 08.01.2025 | 60,82 | 62,03 | 60,66 | 62,03 | 1,86% | 893,00 |
| 07.01.2025 | 61,68 | 62,97 | 60,80 | 60,90 | -2,29% | 1.457,00 |
| 06.01.2025 | 62,03 | 63,64 | 61,91 | 62,33 | 0,42% | 1.920,00 |
| 03.01.2025 | 61,20 | 62,11 | 60,62 | 62,07 | 1,77% | 1.821,00 |
| 02.01.2025 | 59,65 | 61,45 | 59,06 | 60,99 | 0,63% | 2.165,00 |
| 30.12.2024 | 61,03 | 61,21 | 60,51 | 60,61 | -0,95% | 1.003,00 |
| 27.12.2024 | 63,01 | 63,01 | 60,86 | 61,19 | -0,08% | 2.484,00 |
| 23.12.2024 | 62,86 | 62,86 | 61,15 | 61,24 | -1,21% | 2.291,00 |
| 20.12.2024 | 59,89 | 62,33 | 58,57 | 61,99 | 3,40% | 4.223,00 |
| 19.12.2024 | 59,85 | 61,10 | 58,80 | 59,95 | -1,71% | 4.988,00 |
| 18.12.2024 | 62,55 | 63,17 | 60,52 | 60,99 | -3,07% | 1.633,00 |
| 17.12.2024 | 63,07 | 64,66 | 61,62 | 62,92 | -0,73% | 4.828,00 |
| 16.12.2024 | 60,90 | 63,61 | 60,87 | 63,38 | 4,99% | 4.566,00 |
| 13.12.2024 | 59,80 | 60,92 | 59,30 | 60,37 | 1,17% | 2.277,00 |
| 12.12.2024 | 59,02 | 59,79 | 58,05 | 59,67 | 0,52% | 2.604,00 |
| 11.12.2024 | 57,80 | 59,36 | 57,33 | 59,36 | 3,06% | 1.156,00 |
| 10.12.2024 | 60,65 | 61,10 | 57,18 | 57,60 | -5,34% | 2.613,00 |
| 09.12.2024 | 61,89 | 62,23 | 59,21 | 60,85 | -1,85% | 4.968,00 |
| 06.12.2024 | 59,10 | 62,39 | 59,10 | 62,00 | 4,61% | 5.654,00 |
| 05.12.2024 | 62,29 | 62,95 | 59,20 | 59,27 | -4,85% | 7.390,00 |
| 04.12.2024 | 61,18 | 64,32 | 58,04 | 62,29 | 22,02% | 12.469,00 |
| 03.12.2024 | 50,49 | 51,05 | 50,06 | 51,05 | 0,95% | 505,00 |
| 02.12.2024 | 50,41 | 51,23 | 50,41 | 50,57 | -0,51% | 667,00 |
| 29.11.2024 | 50,39 | 50,83 | 50,14 | 50,83 | 0,77% | 229,00 |
| 28.11.2024 | 50,07 | 50,44 | 50,05 | 50,44 | 3,69% | 97,00 |
| 27.11.2024 | 52,02 | 52,02 | 48,56 | 48,65 | -6,25% | 409,00 |
| 26.11.2024 | 51,10 | 52,38 | 51,01 | 51,89 | 1,75% | 331,00 |
| 25.11.2024 | 49,54 | 51,00 | 49,46 | 51,00 | 1,01% | 1.669,00 |
| 22.11.2024 | 49,66 | 50,69 | 49,20 | 50,49 | 3,11% | 462,00 |
| 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 |