44,213€
-1,39%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 44,03 | 45,02 | 44,02 | 44,19 | -1,45% | - |
| 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 |
| 02.04.2025 | 41,79 | 42,38 | 41,18 | 42,38 | 0,65% | 636,00 |
| 01.04.2025 | 40,61 | 42,11 | 40,61 | 42,11 | 2,33% | 478,00 |
| 31.03.2025 | 42,22 | 42,22 | 40,52 | 41,15 | -2,72% | 2.893,00 |
| 28.03.2025 | 44,49 | 45,15 | 42,30 | 42,30 | -5,46% | 605,00 |
| 27.03.2025 | 47,46 | 47,47 | 44,74 | 44,74 | -5,82% | 837,00 |
| 26.03.2025 | 48,72 | 49,40 | 47,51 | 47,51 | -2,64% | 261,00 |
| 25.03.2025 | 49,31 | 49,31 | 48,72 | 48,80 | -0,72% | 395,00 |
| 24.03.2025 | 47,28 | 49,55 | 47,28 | 49,15 | 4,54% | 1.486,00 |
| 21.03.2025 | 46,45 | 47,02 | 46,35 | 47,02 | -0,66% | 809,00 |
| 20.03.2025 | 47,77 | 48,14 | 47,10 | 47,33 | -2,09% | 1.098,00 |
| 19.03.2025 | 45,18 | 48,34 | 45,18 | 48,34 | 6,77% | 231,00 |
| 18.03.2025 | 45,99 | 46,58 | 45,16 | 45,27 | -1,55% | 456,00 |
| 17.03.2025 | 46,17 | 46,78 | 45,98 | 45,99 | -2,75% | 286,00 |
| 14.03.2025 | 45,24 | 47,75 | 45,24 | 47,29 | 7,03% | 3.415,00 |
| 13.03.2025 | 43,86 | 44,74 | 43,28 | 44,18 | -0,63% | 714,00 |
| 12.03.2025 | 44,57 | 46,19 | 44,46 | 44,46 | -1,82% | 994,00 |
| 11.03.2025 | 44,01 | 45,41 | 43,48 | 45,29 | 5,02% | 1.361,00 |
| 10.03.2025 | 45,35 | 45,35 | 43,12 | 43,12 | -4,50% | 1.282,00 |
| 07.03.2025 | 45,49 | 45,50 | 43,09 | 45,15 | -0,44% | 1.398,00 |
| 06.03.2025 | 48,11 | 48,54 | 44,72 | 45,35 | -7,74% | 1.940,00 |
| 05.03.2025 | 48,90 | 49,44 | 46,60 | 49,16 | 3,88% | 1.096,00 |
| 04.03.2025 | 47,10 | 47,84 | 45,26 | 47,32 | 0,28% | 3.708,00 |
| 03.03.2025 | 50,77 | 51,08 | 47,12 | 47,19 | -5,77% | 3.652,00 |
| 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 |