Börse:
18,882$
-2,47%
Echtzeit-Aktienkurs Pure Storage
Bid:
18,786$
Ask:
18,979$
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 19,20 | 19,30 | 18,74 | 18,91 | -2,32% | 6.272.721,00 |
| 17.06.2021 | 19,16 | 19,70 | 19,07 | 19,36 | 0,57% | 4.062.596,00 |
| 16.06.2021 | 19,28 | 19,63 | 18,99 | 19,25 | 0,00% | 3.383.049,00 |
| 15.06.2021 | 19,40 | 19,74 | 19,19 | 19,25 | -1,53% | 2.995.585,00 |
| 14.06.2021 | 19,17 | 19,84 | 19,17 | 19,55 | 2,52% | 4.285.248,00 |
| 11.06.2021 | 19,20 | 19,26 | 18,91 | 19,07 | -0,31% | 2.927.886,00 |
| 10.06.2021 | 18,93 | 19,28 | 18,86 | 19,13 | 1,06% | 2.332.006,00 |
| 09.06.2021 | 19,21 | 19,39 | 18,84 | 18,93 | -0,89% | 1.800.440,00 |
| 08.06.2021 | 19,00 | 19,14 | 18,62 | 19,10 | 1,22% | 2.749.819,00 |
| 07.06.2021 | 18,78 | 18,91 | 18,56 | 18,87 | 1,02% | 2.238.919,00 |
| 04.06.2021 | 18,56 | 18,89 | 18,49 | 18,68 | 0,59% | 2.678.783,00 |
| 03.06.2021 | 19,03 | 19,18 | 18,52 | 18,57 | -3,28% | 4.138.576,00 |
| 02.06.2021 | 18,88 | 19,35 | 18,69 | 19,20 | 2,40% | 5.504.564,00 |
| 01.06.2021 | 19,13 | 19,27 | 18,64 | 18,75 | -1,57% | 5.140.348,00 |
| 28.05.2021 | 19,17 | 19,35 | 18,88 | 19,05 | -0,21% | 4.459.800,00 |
| 27.05.2021 | 19,40 | 19,53 | 18,57 | 19,09 | -0,57% | 8.439.050,00 |
| 26.05.2021 | 18,96 | 19,34 | 18,93 | 19,20 | 1,75% | 5.156.497,00 |
| 25.05.2021 | 19,08 | 19,20 | 18,77 | 18,87 | -0,42% | 3.024.611,00 |
| 24.05.2021 | 18,77 | 19,38 | 18,72 | 18,95 | 1,28% | 6.181.499,00 |
| 21.05.2021 | 18,91 | 19,08 | 18,63 | 18,71 | 1,96% | 5.363.969,00 |
| 20.05.2021 | 18,03 | 18,36 | 17,94 | 18,35 | 2,74% | 5.040.889,00 |
| 19.05.2021 | 17,61 | 18,20 | 17,50 | 17,86 | -1,00% | 6.537.476,00 |
| 18.05.2021 | 18,16 | 18,50 | 17,92 | 18,04 | 0,00% | 3.175.405,00 |
| 17.05.2021 | 18,01 | 18,13 | 17,61 | 18,04 | 0,06% | 3.283.608,00 |
| 14.05.2021 | 17,38 | 18,05 | 17,30 | 18,03 | 4,95% | 4.845.253,00 |
| 13.05.2021 | 17,38 | 17,75 | 16,83 | 17,18 | 0,88% | 8.119.229,00 |
| 12.05.2021 | 17,47 | 17,77 | 16,79 | 17,03 | -4,59% | 6.829.529,00 |
| 11.05.2021 | 17,00 | 18,18 | 16,95 | 17,85 | -0,11% | 6.317.767,00 |
| 10.05.2021 | 18,45 | 18,49 | 17,69 | 17,87 | -4,03% | 5.244.707,00 |
| 07.05.2021 | 18,60 | 18,93 | 18,51 | 18,62 | 1,92% | 5.167.644,00 |
| 06.05.2021 | 18,59 | 18,65 | 17,96 | 18,27 | -1,51% | 6.619.552,00 |
| 05.05.2021 | 19,09 | 19,01 | 18,21 | 18,55 | -1,85% | 3.897.602,00 |
| 04.05.2021 | 19,35 | 19,43 | 18,68 | 18,90 | -3,52% | 4.343.583,00 |
| 03.05.2021 | 20,30 | 20,37 | 19,53 | 19,59 | -3,12% | 2.861.565,00 |
| 30.04.2021 | 20,27 | 20,53 | 19,98 | 20,22 | -1,46% | 2.542.024,00 |
| 29.04.2021 | 21,04 | 21,11 | 20,33 | 20,52 | -1,49% | 2.359.522,00 |
| 28.04.2021 | 20,90 | 21,00 | 20,69 | 20,83 | -1,28% | 1.867.550,00 |
| 27.04.2021 | 21,52 | 21,56 | 21,01 | 21,10 | -1,22% | 1.808.768,00 |
| 26.04.2021 | 21,09 | 21,48 | 20,96 | 21,36 | 2,15% | 3.076.934,00 |
| 23.04.2021 | 20,72 | 20,98 | 20,58 | 20,91 | 1,90% | 2.309.195,00 |
| 22.04.2021 | 20,81 | 21,10 | 20,35 | 20,52 | -0,87% | 2.170.296,00 |
| 21.04.2021 | 20,19 | 20,77 | 19,97 | 20,70 | 2,22% | 2.656.088,00 |
| 20.04.2021 | 20,64 | 20,98 | 20,10 | 20,25 | -2,55% | 4.227.490,00 |
| 19.04.2021 | 21,14 | 21,46 | 20,65 | 20,78 | -3,57% | 3.427.632,00 |
| 16.04.2021 | 21,56 | 21,67 | 21,29 | 21,55 | -0,23% | 2.264.876,00 |
| 15.04.2021 | 21,98 | 22,12 | 21,53 | 21,60 | -0,41% | 2.437.849,00 |
| 14.04.2021 | 21,91 | 22,59 | 21,66 | 21,69 | -0,18% | 3.319.729,00 |
| 13.04.2021 | 22,00 | 22,19 | 21,50 | 21,73 | -0,96% | 4.190.688,00 |
| 12.04.2021 | 21,44 | 21,95 | 21,11 | 21,94 | 1,39% | 4.684.320,00 |
| 09.04.2021 | 21,47 | 21,66 | 21,17 | 21,64 | -0,05% | 2.371.696,00 |
| 08.04.2021 | 21,95 | 21,99 | 21,28 | 21,65 | 0,09% | 2.956.563,00 |
| 07.04.2021 | 22,09 | 22,10 | 21,49 | 21,63 | -2,13% | 2.495.096,00 |
| 06.04.2021 | 21,82 | 22,29 | 21,67 | 22,10 | 0,55% | 3.412.676,00 |
| 05.04.2021 | 22,63 | 22,63 | 21,70 | 21,98 | 0,05% | 2.429.387,00 |
| 01.04.2021 | 22,11 | 22,42 | 21,76 | 21,97 | 2,00% | 3.499.699,00 |
| 31.03.2021 | 21,26 | 21,86 | 21,18 | 21,54 | 3,06% | 4.203.222,00 |
| 30.03.2021 | 20,66 | 21,04 | 20,12 | 20,90 | 0,19% | 5.998.082,00 |
| 29.03.2021 | 21,64 | 21,73 | 20,75 | 20,86 | -3,60% | 4.408.964,00 |
| 26.03.2021 | 21,25 | 21,77 | 20,93 | 21,64 | 2,32% | 6.174.894,00 |
| 25.03.2021 | 20,49 | 21,30 | 20,12 | 21,15 | 1,24% | 7.705.894,00 |
| 24.03.2021 | 22,23 | 22,32 | 20,84 | 20,89 | -5,09% | 5.355.684,00 |
| 23.03.2021 | 23,13 | 23,13 | 21,79 | 22,01 | -4,59% | 6.517.154,00 |
| 22.03.2021 | 22,70 | 23,36 | 22,36 | 23,07 | 3,45% | 4.654.002,00 |
| 19.03.2021 | 22,41 | 22,68 | 21,81 | 22,30 | -0,09% | 6.950.974,00 |
| 18.03.2021 | 23,15 | 23,54 | 22,19 | 22,32 | -6,57% | 5.347.365,00 |
| 17.03.2021 | 23,09 | 24,23 | 22,73 | 23,89 | 1,10% | 4.555.520,00 |
| 16.03.2021 | 24,33 | 24,60 | 23,35 | 23,63 | -2,32% | 4.987.959,00 |
| 15.03.2021 | 23,18 | 24,22 | 22,85 | 24,19 | 7,99% | 5.663.239,00 |
| 12.03.2021 | 22,27 | 22,59 | 21,84 | 22,40 | -1,50% | 3.928.543,00 |
| 11.03.2021 | 22,06 | 22,88 | 22,00 | 22,74 | 6,86% | 7.373.711,00 |
| 10.03.2021 | 21,71 | 22,24 | 21,23 | 21,28 | -0,37% | 6.358.983,00 |
| 09.03.2021 | 21,46 | 21,80 | 20,78 | 21,36 | 10,27% | 8.331.563,00 |
| 08.03.2021 | 20,75 | 20,81 | 19,22 | 19,37 | -6,29% | 6.975.414,00 |
| 05.03.2021 | 20,46 | 20,78 | 18,52 | 20,67 | 2,33% | 11.448.650,00 |
| 04.03.2021 | 21,60 | 21,85 | 19,81 | 20,20 | -7,72% | 9.493.714,00 |
| 03.03.2021 | 23,38 | 23,53 | 21,74 | 21,89 | -5,61% | 8.539.356,00 |
| 02.03.2021 | 24,57 | 24,72 | 23,18 | 23,19 | -5,31% | 5.272.348,00 |
| 01.03.2021 | 24,02 | 24,74 | 23,87 | 24,49 | 4,75% | 7.025.181,00 |
| 26.02.2021 | 23,85 | 24,43 | 22,52 | 23,38 | -1,43% | 7.525.528,00 |
| 25.02.2021 | 25,60 | 26,25 | 23,63 | 23,72 | -7,92% | 9.400.990,00 |
| 24.02.2021 | 25,20 | 26,05 | 25,09 | 25,76 | 0,74% | 4.958.138,00 |
| 23.02.2021 | 25,13 | 25,70 | 23,23 | 25,57 | -2,81% | 6.093.598,00 |
| 22.02.2021 | 26,94 | 27,30 | 26,19 | 26,31 | -3,56% | 3.711.771,00 |
| 19.02.2021 | 27,65 | 27,65 | 27,10 | 27,28 | 0,63% | 6.274.041,00 |
| 18.02.2021 | 26,80 | 27,47 | 26,73 | 27,11 | -1,99% | 4.257.188,00 |
| 17.02.2021 | 27,80 | 27,93 | 27,07 | 27,66 | -1,57% | 5.323.126,00 |
| 16.02.2021 | 29,38 | 29,53 | 28,08 | 28,10 | -2,77% | 4.083.664,00 |
| 12.02.2021 | 28,60 | 29,37 | 28,32 | 28,90 | 0,31% | 3.047.513,00 |
| 11.02.2021 | 28,22 | 28,87 | 27,71 | 28,81 | 4,01% | 5.035.099,00 |
| 10.02.2021 | 28,32 | 28,73 | 27,51 | 27,70 | -0,54% | 4.510.666,00 |
| 09.02.2021 | 27,65 | 28,25 | 27,47 | 27,85 | 0,87% | 3.755.689,00 |
| 08.02.2021 | 27,44 | 27,89 | 27,18 | 27,61 | 2,07% | 5.596.279,00 |
| 05.02.2021 | 27,18 | 27,37 | 26,81 | 27,05 | 0,56% | 6.547.727,00 |
| 04.02.2021 | 27,88 | 27,88 | 26,77 | 26,90 | 1,09% | 8.499.823,00 |
| 03.02.2021 | 25,34 | 28,35 | 24,89 | 26,61 | 7,21% | 16.491.760,00 |
| 02.02.2021 | 24,09 | 25,03 | 23,94 | 24,82 | 4,99% | 4.644.736,00 |
| 01.02.2021 | 23,32 | 23,90 | 22,97 | 23,64 | 2,20% | 3.637.069,00 |
| 29.01.2021 | 23,73 | 23,86 | 22,73 | 23,13 | -2,32% | 3.771.011,00 |
| 28.01.2021 | 22,92 | 24,07 | 22,86 | 23,68 | 3,86% | 4.369.285,00 |
| 27.01.2021 | 22,07 | 23,10 | 21,36 | 22,80 | 1,29% | 5.129.734,00 |