Börse:
22,548$
-2,98%
Echtzeit-Aktienkurs Pure Storage
Bid:
22,420$
Ask:
22,676$
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 23,39 | 23,47 | 22,50 | 22,51 | -3,14% | 2.692.521,00 |
| 25.01.2021 | 23,03 | 23,49 | 22,29 | 23,24 | 1,13% | 4.260.271,00 |
| 22.01.2021 | 23,01 | 23,15 | 22,74 | 22,98 | -0,99% | 1.987.983,00 |
| 21.01.2021 | 23,15 | 23,37 | 22,68 | 23,21 | 1,49% | 2.248.493,00 |
| 20.01.2021 | 22,92 | 23,24 | 22,74 | 22,87 | 1,02% | 2.863.558,00 |
| 19.01.2021 | 23,00 | 23,25 | 22,52 | 22,64 | -0,96% | 3.299.719,00 |
| 15.01.2021 | 23,34 | 23,60 | 22,81 | 22,86 | -2,10% | 2.884.986,00 |
| 14.01.2021 | 23,41 | 24,03 | 23,26 | 23,35 | 0,30% | 3.616.639,00 |
| 13.01.2021 | 23,34 | 23,59 | 23,14 | 23,28 | -0,60% | 2.780.049,00 |
| 12.01.2021 | 23,60 | 23,79 | 23,27 | 23,42 | -0,47% | 2.542.464,00 |
| 11.01.2021 | 23,29 | 23,98 | 23,05 | 23,53 | -0,84% | 3.415.998,00 |
| 08.01.2021 | 23,80 | 24,37 | 23,56 | 23,73 | 0,34% | 5.624.092,00 |
| 07.01.2021 | 23,34 | 23,74 | 23,14 | 23,65 | 3,28% | 3.334.457,00 |
| 06.01.2021 | 23,33 | 23,79 | 22,80 | 22,90 | -1,97% | 6.806.849,00 |
| 05.01.2021 | 22,85 | 23,45 | 22,78 | 23,36 | 1,83% | 3.412.831,00 |
| 04.01.2021 | 22,82 | 24,07 | 22,30 | 22,94 | 1,46% | 8.949.899,00 |
| 31.12.2020 | 22,84 | 22,95 | 22,50 | 22,61 | -1,40% | 2.198.131,00 |
| 30.12.2020 | 23,00 | 23,32 | 22,74 | 22,93 | 0,26% | 3.152.679,00 |
| 29.12.2020 | 23,92 | 24,06 | 22,63 | 22,87 | -4,39% | 3.963.795,00 |
| 28.12.2020 | 24,23 | 24,54 | 23,79 | 23,92 | -0,25% | 3.347.551,00 |
| 24.12.2020 | 24,50 | 24,50 | 23,63 | 23,98 | -0,91% | 2.008.533,00 |
| 23.12.2020 | 23,69 | 24,63 | 23,63 | 24,20 | 3,15% | 9.267.014,00 |
| 22.12.2020 | 22,83 | 23,82 | 22,80 | 23,46 | 2,94% | 5.045.558,00 |
| 21.12.2020 | 22,22 | 23,01 | 22,00 | 22,79 | 1,42% | 6.557.295,00 |
| 18.12.2020 | 22,27 | 22,68 | 22,22 | 22,47 | 0,72% | 5.559.934,00 |
| 17.12.2020 | 22,00 | 22,59 | 21,77 | 22,31 | 1,92% | 3.839.410,00 |
| 16.12.2020 | 21,79 | 22,24 | 21,42 | 21,89 | 1,34% | 3.682.173,00 |
| 15.12.2020 | 21,69 | 21,95 | 21,39 | 21,60 | 0,00% | 3.673.113,00 |
| 14.12.2020 | 21,72 | 22,14 | 21,57 | 21,60 | -0,09% | 5.388.033,00 |
| 11.12.2020 | 21,48 | 22,20 | 21,27 | 21,62 | -1,01% | 3.295.349,00 |
| 10.12.2020 | 20,85 | 21,91 | 20,76 | 21,84 | 3,36% | 3.116.471,00 |
| 09.12.2020 | 21,21 | 22,35 | 20,88 | 21,13 | -1,54% | 5.348.024,00 |
| 08.12.2020 | 21,25 | 21,81 | 21,18 | 21,46 | 0,61% | 6.093.589,00 |
| 07.12.2020 | 20,97 | 21,75 | 20,85 | 21,33 | 1,57% | 5.149.531,00 |
| 04.12.2020 | 19,48 | 21,05 | 19,37 | 21,00 | 8,47% | 6.715.808,00 |
| 03.12.2020 | 19,05 | 19,58 | 18,80 | 19,36 | 1,63% | 2.607.979,00 |
| 02.12.2020 | 18,72 | 19,06 | 18,51 | 19,05 | 1,28% | 2.750.383,00 |
| 01.12.2020 | 18,42 | 18,96 | 18,31 | 18,81 | 2,96% | 3.185.825,00 |
| 30.11.2020 | 18,44 | 18,59 | 17,72 | 18,27 | -0,87% | 3.952.052,00 |
| 27.11.2020 | 18,17 | 18,59 | 18,15 | 18,43 | 1,65% | 2.417.050,00 |
| 25.11.2020 | 19,28 | 19,79 | 18,06 | 18,13 | -8,25% | 7.018.425,00 |
| 24.11.2020 | 20,00 | 20,00 | 19,51 | 19,76 | 0,36% | 4.457.208,00 |
| 23.11.2020 | 19,00 | 19,73 | 19,00 | 19,69 | 4,40% | 2.907.399,00 |
| 20.11.2020 | 18,72 | 19,03 | 18,65 | 18,86 | 0,59% | 2.128.503,00 |
| 19.11.2020 | 18,39 | 18,80 | 18,32 | 18,75 | 1,57% | 1.473.862,00 |
| 18.11.2020 | 18,69 | 19,02 | 18,46 | 18,46 | -1,23% | 2.444.028,00 |
| 17.11.2020 | 18,30 | 18,70 | 17,96 | 18,69 | 2,02% | 2.508.140,00 |
| 16.11.2020 | 18,00 | 18,38 | 17,81 | 18,32 | 2,00% | 3.096.266,00 |
| 13.11.2020 | 17,56 | 17,96 | 17,56 | 17,96 | 3,28% | 1.668.769,00 |
| 12.11.2020 | 17,70 | 17,80 | 17,30 | 17,39 | -1,81% | 2.512.224,00 |
| 11.11.2020 | 17,58 | 17,87 | 17,38 | 17,71 | 2,13% | 2.046.816,00 |
| 10.11.2020 | 17,68 | 17,77 | 17,00 | 17,34 | -2,25% | 2.214.802,00 |
| 09.11.2020 | 18,32 | 18,51 | 17,73 | 17,74 | 0,68% | 2.281.514,00 |
| 06.11.2020 | 17,39 | 17,73 | 16,99 | 17,62 | 1,50% | 3.328.363,00 |
| 05.11.2020 | 16,86 | 17,39 | 16,52 | 17,36 | 0,23% | 6.324.644,00 |
| 04.11.2020 | 17,14 | 17,42 | 16,91 | 17,32 | 2,42% | 1.968.519,00 |
| 03.11.2020 | 16,80 | 17,07 | 16,65 | 16,91 | 1,99% | 1.978.929,00 |
| 02.11.2020 | 16,29 | 16,64 | 16,16 | 16,58 | 2,98% | 4.285.917,00 |
| 30.10.2020 | 16,75 | 16,99 | 15,80 | 16,10 | -4,73% | 4.507.042,00 |
| 29.10.2020 | 16,89 | 17,10 | 16,66 | 16,90 | 0,60% | 6.818.308,00 |
| 28.10.2020 | 17,03 | 17,08 | 16,69 | 16,80 | -3,78% | 2.463.212,00 |
| 27.10.2020 | 17,51 | 17,73 | 17,35 | 17,46 | 0,06% | 1.494.907,00 |
| 26.10.2020 | 17,83 | 17,93 | 17,25 | 17,45 | -3,59% | 2.883.787,00 |
| 23.10.2020 | 17,98 | 18,11 | 17,66 | 18,10 | 0,84% | 2.188.478,00 |
| 22.10.2020 | 18,07 | 18,13 | 17,65 | 17,95 | -0,11% | 1.657.182,00 |
| 21.10.2020 | 18,34 | 18,45 | 17,89 | 17,97 | -1,53% | 2.280.072,00 |
| 20.10.2020 | 18,63 | 18,85 | 18,24 | 18,25 | -0,87% | 2.642.182,00 |
| 19.10.2020 | 18,37 | 18,73 | 18,33 | 18,41 | 0,77% | 4.544.306,00 |
| 16.10.2020 | 18,47 | 18,55 | 18,17 | 18,27 | 0,00% | 2.175.363,00 |
| 15.10.2020 | 17,87 | 18,37 | 17,71 | 18,27 | 0,27% | 2.413.163,00 |
| 14.10.2020 | 18,50 | 18,57 | 17,89 | 18,22 | -0,44% | 4.525.802,00 |
| 13.10.2020 | 17,89 | 18,45 | 17,78 | 18,30 | 3,74% | 6.303.620,00 |
| 12.10.2020 | 17,78 | 17,85 | 17,32 | 17,64 | 0,40% | 3.909.938,00 |
| 09.10.2020 | 17,90 | 18,05 | 17,51 | 17,57 | -1,07% | 3.652.053,00 |
| 08.10.2020 | 17,45 | 18,10 | 17,44 | 17,76 | 3,02% | 4.962.460,00 |
| 07.10.2020 | 17,00 | 17,40 | 16,97 | 17,24 | 2,93% | 5.976.588,00 |
| 06.10.2020 | 16,30 | 17,09 | 16,29 | 16,75 | 3,08% | 5.685.642,00 |
| 05.10.2020 | 15,74 | 16,41 | 15,66 | 16,25 | 4,50% | 8.084.700,00 |
| 02.10.2020 | 15,36 | 15,66 | 15,24 | 15,55 | -1,52% | 2.754.369,00 |
| 01.10.2020 | 15,75 | 15,85 | 15,53 | 15,79 | 2,60% | 3.298.612,00 |
| 30.09.2020 | 15,66 | 15,77 | 15,32 | 15,39 | -1,85% | 4.866.820,00 |
| 29.09.2020 | 15,36 | 15,85 | 15,31 | 15,68 | 3,02% | 3.784.249,00 |
| 28.09.2020 | 15,12 | 15,35 | 15,03 | 15,22 | 2,70% | 3.026.059,00 |
| 25.09.2020 | 14,46 | 14,92 | 14,42 | 14,82 | 2,56% | 3.331.495,00 |
| 24.09.2020 | 14,25 | 14,64 | 14,07 | 14,45 | -0,34% | 3.273.985,00 |
| 23.09.2020 | 15,26 | 15,33 | 14,43 | 14,50 | -4,79% | 3.014.902,00 |
| 22.09.2020 | 14,79 | 15,25 | 14,79 | 15,23 | 3,68% | 5.861.554,00 |
| 21.09.2020 | 14,20 | 14,70 | 13,91 | 14,69 | 1,45% | 6.697.483,00 |
| 18.09.2020 | 14,97 | 14,97 | 14,34 | 14,48 | -2,56% | 8.041.236,00 |
| 17.09.2020 | 14,97 | 15,06 | 14,64 | 14,86 | -2,62% | 3.026.853,00 |
| 16.09.2020 | 15,40 | 15,61 | 15,22 | 15,26 | -0,13% | 3.049.647,00 |
| 15.09.2020 | 15,33 | 15,48 | 15,19 | 15,28 | 0,07% | 1.998.003,00 |
| 14.09.2020 | 14,94 | 15,41 | 14,82 | 15,27 | 3,74% | 3.180.970,00 |
| 11.09.2020 | 14,68 | 14,80 | 14,30 | 14,72 | 2,01% | 3.217.677,00 |
| 10.09.2020 | 15,17 | 15,21 | 14,42 | 14,43 | -4,06% | 2.825.421,00 |
| 09.09.2020 | 14,70 | 15,09 | 14,41 | 15,04 | 4,44% | 4.745.658,00 |
| 08.09.2020 | 14,14 | 14,77 | 14,08 | 14,40 | -2,17% | 3.047.057,00 |
| 04.09.2020 | 15,05 | 15,12 | 14,09 | 14,72 | -2,13% | 4.759.909,00 |
| 03.09.2020 | 15,32 | 15,41 | 14,77 | 15,04 | -3,59% | 3.723.030,00 |
| 02.09.2020 | 15,17 | 15,61 | 14,89 | 15,60 | 3,86% | 2.552.792,00 |