46,145€
-4,71%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,18 | 48,45 | 46,25 | 46,29 | -4,97% | 60,00 |
| 18.04.2024 | 49,18 | 49,51 | 48,14 | 48,71 | -0,72% | 6.000,00 |
| 17.04.2024 | 50,20 | 50,74 | 49,03 | 49,07 | -2,28% | - |
| 16.04.2024 | 48,88 | 50,21 | 47,83 | 50,21 | 2,04% | 1.116,00 |
| 15.04.2024 | 50,09 | 51,04 | 49,20 | 49,21 | -2,07% | - |
| 12.04.2024 | 51,40 | 51,70 | 50,00 | 50,25 | -1,96% | 190,00 |
| 11.04.2024 | 49,46 | 51,32 | 49,15 | 51,25 | 3,60% | 111,00 |
| 10.04.2024 | 48,60 | 49,76 | 47,33 | 49,47 | 2,05% | - |
| 09.04.2024 | 49,48 | 49,78 | 47,72 | 48,47 | -2,14% | - |
| 08.04.2024 | 49,62 | 50,04 | 49,17 | 49,54 | -0,19% | - |
| 05.04.2024 | 48,67 | 49,72 | 48,35 | 49,63 | 2,23% | - |
| 04.04.2024 | 49,64 | 50,53 | 48,39 | 48,55 | -1,77% | 205,00 |
| 03.04.2024 | 47,78 | 49,73 | 47,34 | 49,42 | 3,01% | - |
| 02.04.2024 | 48,16 | 48,58 | 46,71 | 47,98 | -0,75% | 370,00 |
| 28.03.2024 | 48,35 | 49,35 | 48,12 | 48,34 | -0,98% | 255,00 |
| 27.03.2024 | 48,31 | 49,24 | 47,97 | 48,82 | 0,55% | - |
| 26.03.2024 | 48,69 | 49,57 | 48,10 | 48,56 | -0,41% | - |
| 25.03.2024 | 48,33 | 49,28 | 47,35 | 48,76 | 1,06% | 40,00 |
| 22.03.2024 | 48,81 | 49,25 | 47,14 | 48,25 | -1,17% | 1.110,00 |
| 21.03.2024 | 48,38 | 49,45 | 48,10 | 48,82 | 0,91% | 600,00 |
| 20.03.2024 | 45,98 | 48,41 | 45,98 | 48,38 | 5,42% | 710,00 |
| 19.03.2024 | 46,49 | 46,68 | 45,07 | 45,89 | -1,95% | - |
| 18.03.2024 | 45,94 | 47,31 | 45,88 | 46,81 | 0,54% | - |
| 15.03.2024 | 46,61 | 47,52 | 45,77 | 46,56 | 0,13% | 100,00 |
| 14.03.2024 | 46,21 | 47,09 | 45,82 | 46,50 | 0,77% | 80,00 |
| 13.03.2024 | 48,14 | 48,38 | 45,90 | 46,14 | -4,05% | 250,00 |
| 12.03.2024 | 49,68 | 50,76 | 45,64 | 48,09 | -3,23% | 915,00 |
| 11.03.2024 | 50,53 | 50,97 | 48,52 | 49,70 | -1,75% | 35,00 |
| 08.03.2024 | 52,19 | 53,35 | 50,48 | 50,58 | -3,14% | 140,00 |
| 07.03.2024 | 52,27 | 53,02 | 50,98 | 52,22 | -0,08% | 180,00 |
| 06.03.2024 | 50,57 | 53,11 | 50,56 | 52,26 | 3,26% | 384,00 |
| 05.03.2024 | 51,10 | 51,32 | 49,67 | 50,61 | -1,38% | - |
| 04.03.2024 | 50,92 | 51,97 | 50,41 | 51,32 | 0,55% | 820,00 |
| 01.03.2024 | 49,57 | 51,64 | 47,48 | 51,04 | 4,83% | 120,00 |
| 29.02.2024 | 41,87 | 48,80 | 41,87 | 48,69 | 25,23% | 1.644,00 |
| 28.02.2024 | 38,35 | 39,24 | 37,91 | 38,88 | 1,65% | 1.040,00 |
| 27.02.2024 | 38,21 | 38,82 | 38,11 | 38,25 | -0,05% | - |
| 26.02.2024 | 37,42 | 38,48 | 37,38 | 38,27 | 2,03% | 285,00 |
| 23.02.2024 | 38,10 | 38,49 | 37,45 | 37,51 | -1,37% | - |
| 22.02.2024 | 37,88 | 38,23 | 37,34 | 38,03 | 4,82% | 199,00 |
| 21.02.2024 | 37,70 | 37,77 | 35,88 | 36,28 | -3,91% | 390,00 |
| 20.02.2024 | 39,42 | 39,60 | 37,53 | 37,76 | -4,55% | 120,00 |
| 19.02.2024 | 39,89 | 39,90 | 39,56 | 39,56 | -0,70% | 125,00 |
| 16.02.2024 | 40,28 | 41,03 | 39,79 | 39,84 | -1,15% | - |
| 15.02.2024 | 39,53 | 40,42 | 39,17 | 40,30 | 1,83% | 100,00 |
| 14.02.2024 | 39,22 | 40,05 | 38,63 | 39,58 | -0,76% | 140,00 |
| 13.02.2024 | 41,26 | 41,31 | 39,52 | 39,88 | -3,50% | 10,00 |
| 12.02.2024 | 41,31 | 42,13 | 41,26 | 41,33 | -0,49% | 1.000,00 |
| 09.02.2024 | 40,89 | 42,30 | 40,88 | 41,53 | 1,37% | - |
| 08.02.2024 | 39,46 | 41,15 | 38,91 | 40,97 | 3,71% | - |
| 07.02.2024 | 38,77 | 39,67 | 38,62 | 39,51 | 1,96% | 110,00 |
| 06.02.2024 | 39,00 | 39,63 | 38,06 | 38,75 | -0,74% | 300,00 |
| 05.02.2024 | 39,13 | 39,82 | 38,79 | 39,04 | -0,28% | - |
| 02.02.2024 | 37,69 | 39,55 | 37,59 | 39,15 | 4,64% | - |
| 01.02.2024 | 37,05 | 37,66 | 37,02 | 37,41 | 1,04% | - |
| 31.01.2024 | 37,95 | 38,09 | 36,74 | 37,03 | -2,49% | - |
| 30.01.2024 | 38,69 | 39,50 | 37,88 | 37,97 | -0,85% | - |
| 29.01.2024 | 37,44 | 38,40 | 37,43 | 38,30 | 2,19% | - |
| 26.01.2024 | 37,49 | 38,11 | 37,22 | 37,48 | -1,69% | - |
| 25.01.2024 | 38,68 | 39,11 | 38,11 | 38,12 | -1,18% | 999,00 |
| 24.01.2024 | 37,60 | 38,96 | 37,56 | 38,58 | 2,83% | - |
| 23.01.2024 | 37,73 | 38,14 | 37,46 | 37,52 | -0,83% | - |
| 22.01.2024 | 37,55 | 38,62 | 37,44 | 37,83 | 0,79% | 303,00 |
| 19.01.2024 | 36,05 | 37,54 | 36,05 | 37,54 | 4,83% | 85,00 |
| 18.01.2024 | 33,90 | 35,90 | 33,88 | 35,81 | 5,40% | 114,00 |
| 17.01.2024 | 33,06 | 33,97 | 32,62 | 33,97 | 2,21% | 380,00 |
| 16.01.2024 | 33,77 | 34,16 | 32,65 | 33,24 | -1,69% | 61,00 |
| 15.01.2024 | 33,47 | 33,87 | 33,45 | 33,81 | 1,17% | 50,00 |
| 12.01.2024 | 33,67 | 34,30 | 33,24 | 33,42 | -0,95% | - |
| 11.01.2024 | 33,57 | 33,81 | 33,16 | 33,74 | 0,88% | - |
| 10.01.2024 | 34,06 | 34,37 | 33,32 | 33,44 | -1,94% | - |
| 09.01.2024 | 34,09 | 34,51 | 33,75 | 34,10 | -0,18% | 200,00 |
| 08.01.2024 | 32,94 | 34,18 | 32,80 | 34,16 | 4,00% | - |
| 05.01.2024 | 33,61 | 34,07 | 32,85 | 32,85 | -2,00% | - |
| 04.01.2024 | 33,48 | 33,75 | 32,81 | 33,52 | 0,13% | - |
| 03.01.2024 | 33,48 | 34,55 | 33,19 | 33,47 | 5,19% | - |
| 02.01.2024 | 32,47 | 32,52 | 31,36 | 31,82 | -2,35% | - |
| 29.12.2023 | 32,59 | 32,76 | 32,51 | 32,59 | 0,00% | - |
| 28.12.2023 | 32,01 | 32,59 | 31,87 | 32,59 | 1,62% | 883,00 |
| 27.12.2023 | 32,23 | 32,38 | 31,96 | 32,07 | -1,58% | 300,00 |
| 22.12.2023 | 32,64 | 33,10 | 32,36 | 32,58 | -0,64% | - |
| 21.12.2023 | 32,88 | 33,34 | 31,98 | 32,79 | 0,09% | 253,00 |
| 20.12.2023 | 33,51 | 33,56 | 32,72 | 32,76 | -2,11% | 61,00 |
| 19.12.2023 | 34,31 | 34,37 | 33,41 | 33,47 | -2,15% | 59,00 |
| 18.12.2023 | 33,64 | 34,47 | 33,50 | 34,20 | 1,76% | 621,00 |
| 15.12.2023 | 32,99 | 33,75 | 32,99 | 33,61 | 1,94% | 1.140,00 |
| 14.12.2023 | 31,80 | 32,97 | 31,51 | 32,97 | 4,60% | 10,00 |
| 13.12.2023 | 31,38 | 32,06 | 31,22 | 31,52 | 0,62% | - |
| 12.12.2023 | 30,79 | 31,38 | 30,25 | 31,33 | 1,49% | - |
| 11.12.2023 | 30,78 | 31,05 | 30,65 | 30,87 | 0,15% | - |
| 08.12.2023 | 30,11 | 31,06 | 29,95 | 30,82 | 2,34% | - |
| 07.12.2023 | 29,65 | 30,28 | 29,53 | 30,12 | -0,08% | 103,00 |
| 06.12.2023 | 30,36 | 30,50 | 29,58 | 30,14 | -0,15% | - |
| 05.12.2023 | 30,20 | 30,36 | 29,86 | 30,19 | -0,61% | - |
| 04.12.2023 | 31,05 | 31,05 | 30,00 | 30,37 | -0,36% | 246,00 |
| 01.12.2023 | 30,89 | 31,09 | 29,78 | 30,48 | -0,55% | 2.500,00 |
| 30.11.2023 | 29,46 | 30,70 | 27,98 | 30,65 | -11,36% | 7.973,00 |
| 29.11.2023 | 33,72 | 34,88 | 33,38 | 34,58 | 5,99% | - |
| 28.11.2023 | 33,19 | 33,19 | 32,45 | 32,63 | -1,03% | - |
| 27.11.2023 | 33,80 | 34,11 | 32,97 | 32,97 | -2,72% | 300,00 |