48,270€
2,01%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 47,41 | 48,50 | 47,13 | 48,27 | 2,01% | 25,00 |
| 22.04.2024 | 45,98 | 47,42 | 45,72 | 47,32 | 1,89% | - |
| 19.04.2024 | 48,72 | 48,72 | 45,71 | 46,44 | -4,54% | 1.011,00 |
| 18.04.2024 | 49,02 | 49,51 | 48,11 | 48,65 | -1,00% | 25,00 |
| 17.04.2024 | 50,01 | 50,76 | 49,02 | 49,14 | -2,10% | 123,00 |
| 16.04.2024 | 48,60 | 50,23 | 47,18 | 50,20 | 1,88% | 437,00 |
| 15.04.2024 | 49,53 | 51,08 | 48,60 | 49,27 | -1,73% | 1.984,00 |
| 12.04.2024 | 51,28 | 51,72 | 49,96 | 50,14 | -2,14% | 59,00 |
| 11.04.2024 | 49,43 | 51,44 | 49,16 | 51,23 | 3,56% | - |
| 10.04.2024 | 48,14 | 49,79 | 47,32 | 49,47 | 2,17% | 40,00 |
| 09.04.2024 | 49,73 | 49,79 | 47,74 | 48,42 | -2,22% | 210,00 |
| 08.04.2024 | 49,65 | 50,04 | 49,15 | 49,52 | -0,15% | 157,00 |
| 05.04.2024 | 48,46 | 49,73 | 48,36 | 49,60 | 2,37% | 270,00 |
| 04.04.2024 | 49,71 | 50,55 | 48,37 | 48,45 | -2,03% | 152,00 |
| 03.04.2024 | 48,01 | 49,72 | 47,36 | 49,45 | 3,42% | 40,00 |
| 02.04.2024 | 48,50 | 48,72 | 46,70 | 47,82 | -0,62% | 208,00 |
| 28.03.2024 | 48,63 | 49,35 | 48,10 | 48,12 | -1,43% | - |
| 27.03.2024 | 48,19 | 49,24 | 47,99 | 48,82 | 1,25% | - |
| 26.03.2024 | 48,66 | 49,57 | 48,09 | 48,21 | -1,19% | 200,00 |
| 25.03.2024 | 48,11 | 49,27 | 47,46 | 48,79 | 1,51% | 550,00 |
| 22.03.2024 | 48,85 | 49,34 | 47,14 | 48,07 | -1,99% | 100,00 |
| 21.03.2024 | 48,38 | 49,50 | 48,12 | 49,04 | 1,29% | 1.211,00 |
| 20.03.2024 | 45,82 | 48,43 | 45,82 | 48,42 | 5,96% | 2.389,00 |
| 19.03.2024 | 46,77 | 46,77 | 45,08 | 45,69 | -1,91% | 534,00 |
| 18.03.2024 | 45,86 | 47,29 | 45,76 | 46,58 | 1,64% | 121,00 |
| 15.03.2024 | 46,62 | 47,54 | 45,73 | 45,83 | -1,44% | - |
| 14.03.2024 | 46,14 | 47,13 | 45,82 | 46,50 | 0,65% | 100,00 |
| 13.03.2024 | 48,19 | 48,36 | 45,91 | 46,20 | -4,18% | 110,00 |
| 12.03.2024 | 49,44 | 50,75 | 45,69 | 48,22 | -2,94% | 23,00 |
| 11.03.2024 | 50,58 | 50,75 | 48,52 | 49,68 | -1,75% | 304,00 |
| 08.03.2024 | 52,53 | 53,37 | 50,47 | 50,56 | -3,12% | 120,00 |
| 07.03.2024 | 52,59 | 53,07 | 50,96 | 52,19 | -0,29% | 260,00 |
| 06.03.2024 | 50,67 | 53,20 | 50,56 | 52,34 | 2,93% | 228,00 |
| 05.03.2024 | 51,26 | 51,36 | 49,74 | 50,85 | -0,41% | 81,00 |
| 04.03.2024 | 51,06 | 52,05 | 50,49 | 51,06 | 0,04% | 740,00 |
| 01.03.2024 | 48,82 | 51,66 | 47,44 | 51,04 | 4,53% | 359,00 |
| 29.02.2024 | 41,30 | 48,89 | 41,30 | 48,83 | 18,28% | 212,00 |
| 28.02.2024 | 38,25 | 43,60 | 37,89 | 41,29 | 7,82% | 259,00 |
| 27.02.2024 | 38,24 | 38,84 | 38,08 | 38,29 | 0,08% | - |
| 26.02.2024 | 37,26 | 38,50 | 37,26 | 38,26 | 2,31% | 11,00 |
| 23.02.2024 | 38,06 | 38,45 | 37,36 | 37,40 | -1,67% | 150,00 |
| 22.02.2024 | 36,26 | 38,22 | 36,21 | 38,03 | 4,85% | 700,00 |
| 21.02.2024 | 37,75 | 37,77 | 35,85 | 36,27 | -4,02% | - |
| 20.02.2024 | 39,56 | 39,60 | 37,50 | 37,79 | -4,47% | - |
| 19.02.2024 | 39,77 | 39,91 | 39,56 | 39,56 | -0,83% | - |
| 16.02.2024 | 40,43 | 41,20 | 39,68 | 39,89 | -0,94% | - |
| 15.02.2024 | 39,49 | 40,43 | 39,15 | 40,27 | 2,09% | - |
| 14.02.2024 | 39,88 | 40,05 | 38,66 | 39,45 | -1,24% | - |
| 13.02.2024 | 41,32 | 41,32 | 39,47 | 39,94 | -3,41% | 123,00 |
| 12.02.2024 | 41,60 | 42,13 | 40,92 | 41,35 | -0,79% | - |
| 09.02.2024 | 40,98 | 42,50 | 40,88 | 41,68 | 1,73% | 28,00 |
| 08.02.2024 | 39,49 | 41,16 | 38,91 | 40,97 | 3,75% | - |
| 07.02.2024 | 38,78 | 39,67 | 38,64 | 39,49 | 1,94% | 26,00 |
| 06.02.2024 | 39,01 | 39,63 | 38,05 | 38,74 | -0,92% | 250,00 |
| 05.02.2024 | 39,29 | 39,83 | 38,75 | 39,10 | 0,10% | 26,00 |
| 02.02.2024 | 37,62 | 39,56 | 37,43 | 39,06 | 3,90% | 84,00 |
| 01.02.2024 | 36,97 | 37,68 | 36,97 | 37,60 | 1,64% | - |
| 31.01.2024 | 38,01 | 38,03 | 36,76 | 36,99 | -2,56% | 398,00 |
| 30.01.2024 | 38,69 | 39,45 | 37,83 | 37,96 | -0,84% | 196,00 |
| 29.01.2024 | 37,39 | 38,66 | 37,39 | 38,28 | 2,05% | - |
| 26.01.2024 | 38,06 | 38,11 | 37,21 | 37,51 | -1,57% | - |
| 25.01.2024 | 38,89 | 39,10 | 37,90 | 38,11 | -1,04% | - |
| 24.01.2024 | 37,64 | 39,02 | 37,45 | 38,51 | 2,57% | 555,00 |
| 23.01.2024 | 37,77 | 38,13 | 37,45 | 37,55 | -0,65% | - |
| 22.01.2024 | 37,52 | 38,59 | 37,51 | 37,79 | 0,95% | 155,00 |
| 19.01.2024 | 35,75 | 37,59 | 35,75 | 37,44 | 4,71% | 150,00 |
| 18.01.2024 | 33,91 | 35,92 | 33,70 | 35,75 | 5,27% | - |
| 17.01.2024 | 33,23 | 33,98 | 32,59 | 33,96 | 2,20% | - |
| 16.01.2024 | 33,81 | 34,16 | 32,64 | 33,23 | -1,72% | - |
| 15.01.2024 | 33,44 | 33,92 | 33,44 | 33,81 | 1,20% | - |
| 12.01.2024 | 33,76 | 34,31 | 33,25 | 33,41 | -0,86% | - |
| 11.01.2024 | 33,40 | 33,79 | 33,14 | 33,70 | 0,81% | 175,00 |
| 10.01.2024 | 34,11 | 34,43 | 33,28 | 33,43 | -1,81% | 50,00 |
| 09.01.2024 | 34,17 | 34,51 | 33,72 | 34,05 | -0,01% | 60,00 |
| 08.01.2024 | 32,81 | 34,21 | 32,81 | 34,05 | 3,53% | - |
| 05.01.2024 | 33,53 | 34,04 | 32,81 | 32,89 | -2,11% | - |
| 04.01.2024 | 33,33 | 33,88 | 32,82 | 33,60 | 0,18% | - |
| 03.01.2024 | 31,75 | 34,54 | 31,75 | 33,54 | 5,27% | 150,00 |
| 02.01.2024 | 32,59 | 32,59 | 31,34 | 31,86 | -2,24% | - |
| 29.12.2023 | 32,58 | 32,77 | 32,54 | 32,59 | 0,12% | - |
| 28.12.2023 | 32,03 | 32,74 | 31,87 | 32,55 | 1,53% | 50,00 |
| 27.12.2023 | 32,58 | 32,58 | 31,95 | 32,06 | -1,57% | - |
| 22.12.2023 | 32,47 | 33,11 | 32,35 | 32,57 | 0,31% | 130,00 |
| 21.12.2023 | 32,73 | 33,34 | 31,96 | 32,47 | -0,79% | - |
| 20.12.2023 | 33,54 | 33,56 | 32,71 | 32,73 | -2,12% | 30,00 |
| 19.12.2023 | 34,32 | 34,38 | 33,38 | 33,44 | -2,54% | - |
| 18.12.2023 | 33,64 | 34,55 | 33,50 | 34,31 | 2,17% | - |
| 15.12.2023 | 32,87 | 33,76 | 32,87 | 33,58 | 1,97% | 40,00 |
| 14.12.2023 | 31,52 | 32,99 | 31,47 | 32,93 | 4,51% | 143,00 |
| 13.12.2023 | 31,32 | 32,07 | 31,22 | 31,51 | 0,45% | 121,00 |
| 12.12.2023 | 30,86 | 31,39 | 30,28 | 31,37 | 2,00% | 145,00 |
| 11.12.2023 | 30,91 | 31,06 | 30,65 | 30,76 | -0,34% | 157,00 |
| 08.12.2023 | 30,12 | 31,06 | 29,98 | 30,86 | 2,49% | 15,00 |
| 07.12.2023 | 29,54 | 30,28 | 29,52 | 30,11 | 1,72% | - |
| 06.12.2023 | 30,32 | 30,48 | 29,54 | 29,60 | -1,87% | 59,00 |
| 05.12.2023 | 30,35 | 30,36 | 29,81 | 30,17 | -0,85% | 70,00 |
| 04.12.2023 | 30,50 | 30,94 | 30,02 | 30,43 | -0,28% | - |
| 01.12.2023 | 30,56 | 31,10 | 29,74 | 30,51 | -0,11% | 1.303,00 |
| 30.11.2023 | 29,97 | 30,72 | 27,92 | 30,55 | 1,92% | 1.702,00 |
| 29.11.2023 | 32,62 | 35,32 | 29,97 | 29,97 | -8,10% | 665,00 |