48,548€
-1,47%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 48,87 | 48,97 | 47,33 | 48,24 | -2,10% | 17.744,00 |
| 15.04.2024 | 50,08 | 51,04 | 49,08 | 49,27 | -1,77% | 14.521,00 |
| 12.04.2024 | 51,38 | 51,80 | 49,92 | 50,16 | -2,13% | 1.286,00 |
| 11.04.2024 | 49,26 | 51,34 | 49,14 | 51,25 | 3,56% | 1.071,00 |
| 10.04.2024 | 48,61 | 49,79 | 47,26 | 49,49 | 2,11% | 1.916,00 |
| 09.04.2024 | 49,48 | 49,80 | 47,67 | 48,47 | -2,16% | 1.902,00 |
| 08.04.2024 | 49,59 | 50,04 | 49,15 | 49,54 | -0,05% | 1.975,00 |
| 05.04.2024 | 48,65 | 49,71 | 48,34 | 49,56 | 2,23% | 957,00 |
| 04.04.2024 | 49,86 | 50,55 | 48,23 | 48,48 | -1,97% | 2.591,00 |
| 03.04.2024 | 47,80 | 49,73 | 47,34 | 49,46 | 2,90% | 1.971,00 |
| 02.04.2024 | 48,16 | 48,68 | 46,63 | 48,07 | -0,32% | 3.260,00 |
| 28.03.2024 | 48,35 | 49,34 | 48,13 | 48,22 | -0,82% | 2.369,00 |
| 27.03.2024 | 48,59 | 49,38 | 47,98 | 48,62 | 0,69% | 2.620,00 |
| 26.03.2024 | 48,67 | 49,56 | 48,13 | 48,29 | -0,67% | 1.772,00 |
| 25.03.2024 | 48,33 | 49,27 | 47,46 | 48,61 | 0,52% | 1.792,00 |
| 22.03.2024 | 48,81 | 49,25 | 47,14 | 48,36 | -0,87% | 3.468,00 |
| 21.03.2024 | 48,49 | 49,50 | 48,08 | 48,79 | 1,13% | 16.503,00 |
| 20.03.2024 | 45,99 | 48,50 | 45,84 | 48,24 | 4,60% | 37.197,00 |
| 19.03.2024 | 46,46 | 46,86 | 45,15 | 46,12 | -0,93% | 2.884,00 |
| 18.03.2024 | 45,90 | 47,31 | 45,61 | 46,56 | 1,46% | 690,00 |
| 15.03.2024 | 46,60 | 47,53 | 45,61 | 45,89 | -1,58% | 1.852,00 |
| 14.03.2024 | 46,20 | 47,13 | 45,63 | 46,62 | 1,12% | 1.304,00 |
| 13.03.2024 | 48,13 | 48,54 | 45,79 | 46,11 | -3,66% | 2.625,00 |
| 12.03.2024 | 49,69 | 50,75 | 45,74 | 47,86 | -3,29% | 2.754,00 |
| 11.03.2024 | 50,52 | 50,97 | 48,52 | 49,49 | -2,11% | 1.053,00 |
| 08.03.2024 | 52,20 | 53,56 | 50,47 | 50,55 | -3,18% | 1.346,00 |
| 07.03.2024 | 52,52 | 53,38 | 50,80 | 52,21 | -0,17% | 3.057,00 |
| 06.03.2024 | 50,59 | 53,11 | 50,56 | 52,30 | 3,28% | 3.279,00 |
| 05.03.2024 | 51,10 | 51,58 | 49,58 | 50,64 | -1,27% | 1.065,00 |
| 04.03.2024 | 50,91 | 52,00 | 50,32 | 51,29 | 0,63% | 3.905,00 |
| 01.03.2024 | 49,56 | 51,66 | 47,27 | 50,97 | 4,50% | 5.361,00 |
| 29.02.2024 | 41,86 | 48,78 | 41,51 | 48,78 | 25,24% | 5.949,00 |
| 28.02.2024 | 38,34 | 39,23 | 37,88 | 38,95 | 1,76% | 1.044,00 |
| 27.02.2024 | 38,21 | 38,99 | 37,95 | 38,27 | 0,05% | 623,00 |
| 26.02.2024 | 37,71 | 38,59 | 37,38 | 38,25 | 1,88% | 2.461,00 |
| 23.02.2024 | 38,11 | 38,61 | 37,45 | 37,55 | -1,30% | 791,00 |
| 22.02.2024 | 37,88 | 38,40 | 37,32 | 38,04 | 4,91% | 1.572,00 |
| 21.02.2024 | 37,71 | 37,77 | 35,86 | 36,26 | -4,00% | 1.377,00 |
| 20.02.2024 | 39,44 | 39,60 | 37,49 | 37,77 | -4,51% | 1.163,00 |
| 19.02.2024 | 39,89 | 40,20 | 39,28 | 39,56 | -0,81% | 502,00 |
| 16.02.2024 | 40,26 | 41,29 | 39,76 | 39,88 | -0,94% | 432,00 |
| 15.02.2024 | 39,53 | 40,47 | 39,15 | 40,26 | 1,69% | 392,00 |
| 14.02.2024 | 39,19 | 40,05 | 38,59 | 39,59 | -0,78% | 2.450,00 |
| 13.02.2024 | 41,27 | 41,32 | 39,47 | 39,90 | -3,47% | 950,00 |
| 12.02.2024 | 41,49 | 42,18 | 41,16 | 41,34 | -0,45% | 5.113,00 |
| 09.02.2024 | 40,88 | 42,80 | 40,88 | 41,52 | 1,37% | 1.818,00 |
| 08.02.2024 | 39,47 | 41,25 | 38,80 | 40,96 | 3,67% | 3.286,00 |
| 07.02.2024 | 39,07 | 39,79 | 38,52 | 39,51 | 1,97% | 1.519,00 |
| 06.02.2024 | 39,30 | 39,63 | 38,05 | 38,75 | -0,74% | 2.865,00 |
| 05.02.2024 | 39,10 | 39,83 | 38,61 | 39,04 | -0,08% | 852,00 |
| 02.02.2024 | 37,69 | 39,56 | 37,34 | 39,07 | 4,30% | 2.690,00 |
| 01.02.2024 | 37,06 | 37,73 | 36,83 | 37,46 | 1,24% | 1.320,00 |
| 31.01.2024 | 37,96 | 38,09 | 36,55 | 37,00 | -2,54% | 580,00 |
| 30.01.2024 | 38,70 | 39,50 | 37,83 | 37,96 | -0,84% | 1.455,00 |
| 29.01.2024 | 37,44 | 38,39 | 37,14 | 38,28 | 2,09% | 2.488,00 |
| 26.01.2024 | 37,49 | 38,11 | 37,03 | 37,50 | -1,61% | 726,00 |
| 25.01.2024 | 38,66 | 39,10 | 38,10 | 38,11 | -1,06% | 842,00 |
| 24.01.2024 | 37,59 | 39,03 | 37,51 | 38,52 | 2,51% | 2.796,00 |
| 23.01.2024 | 37,72 | 38,16 | 37,35 | 37,58 | -0,61% | 293,00 |
| 22.01.2024 | 37,40 | 38,61 | 37,31 | 37,81 | 0,89% | 2.983,00 |
| 19.01.2024 | 36,05 | 37,57 | 35,83 | 37,47 | 4,69% | 1.498,00 |
| 18.01.2024 | 33,89 | 35,92 | 33,67 | 35,79 | 5,44% | 2.452,00 |
| 17.01.2024 | 33,09 | 33,97 | 32,59 | 33,95 | 2,20% | 1.666,00 |
| 16.01.2024 | 33,76 | 34,33 | 32,64 | 33,22 | -1,73% | 1.223,00 |
| 15.01.2024 | 33,48 | 34,11 | 33,27 | 33,80 | 1,18% | 1.392,00 |
| 12.01.2024 | 33,69 | 34,33 | 33,25 | 33,41 | -0,85% | 949,00 |
| 11.01.2024 | 33,57 | 33,86 | 33,16 | 33,69 | 0,79% | 288,00 |
| 10.01.2024 | 34,05 | 34,37 | 33,29 | 33,43 | -1,95% | 200,00 |
| 09.01.2024 | 34,11 | 34,51 | 33,71 | 34,09 | 0,15% | 645,00 |
| 08.01.2024 | 32,93 | 34,19 | 32,77 | 34,04 | 3,59% | 845,00 |
| 05.01.2024 | 33,61 | 34,06 | 32,86 | 32,86 | -1,82% | 100,00 |
| 04.01.2024 | 33,47 | 33,75 | 32,81 | 33,47 | -0,03% | 706,00 |
| 03.01.2024 | 33,21 | 34,54 | 33,13 | 33,48 | 5,08% | 1.056,00 |
| 02.01.2024 | 32,47 | 32,68 | 31,31 | 31,86 | -2,25% | 1.062,00 |
| 29.12.2023 | 32,59 | 32,76 | 32,42 | 32,60 | 0,08% | 243,00 |
| 28.12.2023 | 32,03 | 32,57 | 31,67 | 32,57 | 1,59% | 452,00 |
| 27.12.2023 | 32,23 | 32,53 | 31,90 | 32,06 | -1,58% | 1.603,00 |
| 22.12.2023 | 32,64 | 33,11 | 32,35 | 32,58 | -0,79% | 1.122,00 |
| 21.12.2023 | 32,88 | 33,50 | 31,96 | 32,84 | 0,27% | 693,00 |
| 20.12.2023 | 33,51 | 33,56 | 32,71 | 32,75 | -2,14% | 751,00 |
| 19.12.2023 | 34,30 | 34,58 | 33,38 | 33,46 | -2,48% | 974,00 |
| 18.12.2023 | 33,89 | 34,60 | 33,32 | 34,31 | 2,22% | 634,00 |
| 15.12.2023 | 32,98 | 33,83 | 32,98 | 33,57 | 1,93% | 1.675,00 |
| 14.12.2023 | 31,83 | 32,96 | 31,47 | 32,93 | 4,52% | 2.243,00 |
| 13.12.2023 | 31,38 | 32,07 | 31,22 | 31,51 | 0,77% | 45,00 |
| 12.12.2023 | 30,79 | 31,39 | 30,22 | 31,27 | 1,43% | 1.087,00 |
| 11.12.2023 | 30,78 | 31,06 | 30,56 | 30,83 | 0,15% | 515,00 |
| 08.12.2023 | 30,13 | 31,06 | 29,90 | 30,78 | 2,23% | 814,00 |
| 07.12.2023 | 29,79 | 30,28 | 29,53 | 30,11 | 1,72% | 996,00 |
| 06.12.2023 | 30,34 | 30,56 | 29,60 | 29,60 | -1,82% | 1.563,00 |
| 05.12.2023 | 30,19 | 30,36 | 29,78 | 30,15 | -0,76% | 488,00 |
| 04.12.2023 | 30,77 | 31,40 | 29,98 | 30,38 | -0,39% | 1.111,00 |
| 01.12.2023 | 31,13 | 31,33 | 29,74 | 30,50 | -0,54% | 3.165,00 |
| 30.11.2023 | 29,46 | 30,72 | 27,91 | 30,67 | -11,32% | 21.797,00 |
| 29.11.2023 | 33,72 | 34,98 | 33,35 | 34,58 | 6,04% | 2.178,00 |
| 28.11.2023 | 33,20 | 33,20 | 32,30 | 32,61 | -1,39% | 4.096,00 |
| 27.11.2023 | 33,65 | 34,02 | 33,05 | 33,07 | -2,07% | 471,00 |
| 24.11.2023 | 34,82 | 34,98 | 33,40 | 33,77 | -3,07% | 382,00 |
| 23.11.2023 | 34,80 | 35,05 | 34,62 | 34,84 | 1,54% | 151,00 |
| 22.11.2023 | 33,58 | 34,74 | 33,40 | 34,31 | 2,25% | 721,00 |