48,700€
-1,64%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 48,98 | 48,98 | 48,53 | 48,53 | -1,98% | - |
| 17.04.2024 | 50,08 | 50,08 | 49,51 | 49,51 | 1,33% | 100,00 |
| 16.04.2024 | 48,51 | 48,86 | 47,70 | 48,86 | -2,51% | 155,00 |
| 15.04.2024 | 49,53 | 50,12 | 49,53 | 50,12 | -1,09% | - |
| 12.04.2024 | 51,19 | 51,19 | 50,67 | 50,67 | 1,24% | 35,00 |
| 11.04.2024 | 49,26 | 50,05 | 49,26 | 50,05 | 3,25% | - |
| 10.04.2024 | 48,42 | 48,48 | 48,42 | 48,48 | -0,41% | - |
| 09.04.2024 | 49,30 | 49,30 | 48,68 | 48,68 | -1,46% | - |
| 08.04.2024 | 49,41 | 49,41 | 49,40 | 49,40 | 1,12% | - |
| 05.04.2024 | 48,46 | 49,36 | 48,46 | 48,85 | 1,00% | 40,00 |
| 04.04.2024 | 48,70 | 49,53 | 48,37 | 48,37 | -1,42% | 450,00 |
| 03.04.2024 | 47,62 | 49,06 | 47,62 | 49,06 | 3,22% | - |
| 02.04.2024 | 47,98 | 49,43 | 46,80 | 47,53 | -2,48% | 540,00 |
| 28.03.2024 | 48,06 | 48,80 | 48,06 | 48,74 | 1,37% | 200,00 |
| 27.03.2024 | 48,02 | 48,63 | 48,02 | 48,08 | -0,35% | 150,00 |
| 26.03.2024 | 48,38 | 49,27 | 48,25 | 48,25 | -1,25% | 350,00 |
| 25.03.2024 | 47,51 | 48,86 | 47,51 | 48,86 | 1,64% | 260,00 |
| 22.03.2024 | 48,07 | 48,07 | 48,07 | 48,07 | -0,87% | - |
| 21.03.2024 | 47,70 | 49,17 | 47,70 | 48,49 | 2,36% | 1.184,00 |
| 20.03.2024 | 45,08 | 47,39 | 45,08 | 47,37 | 4,11% | 850,00 |
| 19.03.2024 | 45,83 | 45,83 | 45,50 | 45,50 | -0,07% | 39,00 |
| 18.03.2024 | 45,53 | 45,53 | 45,53 | 45,53 | -1,96% | - |
| 15.03.2024 | 45,94 | 47,53 | 45,94 | 46,44 | 0,96% | 44,00 |
| 14.03.2024 | 45,59 | 46,20 | 45,59 | 46,00 | -0,82% | 360,00 |
| 13.03.2024 | 47,21 | 47,21 | 46,38 | 46,38 | -6,98% | 120,00 |
| 12.03.2024 | 48,82 | 49,86 | 48,82 | 49,86 | 1,73% | 5,00 |
| 11.03.2024 | 51,42 | 51,42 | 48,88 | 49,01 | -7,49% | 1.504,00 |
| 08.03.2024 | 51,80 | 52,98 | 51,80 | 52,98 | 2,87% | 200,00 |
| 07.03.2024 | 51,70 | 51,86 | 51,50 | 51,50 | -2,05% | 35,00 |
| 06.03.2024 | 50,20 | 52,58 | 50,20 | 52,58 | 3,06% | 30,00 |
| 05.03.2024 | 50,70 | 51,02 | 50,70 | 51,02 | -0,39% | 250,00 |
| 04.03.2024 | 50,48 | 51,98 | 50,48 | 51,22 | 4,42% | 97,00 |
| 01.03.2024 | 49,01 | 49,50 | 48,90 | 49,05 | 1,85% | 250,00 |
| 29.02.2024 | 41,54 | 48,16 | 41,54 | 48,16 | 24,77% | 344,00 |
| 28.02.2024 | 38,05 | 38,60 | 38,05 | 38,60 | 0,34% | - |
| 27.02.2024 | 37,94 | 38,47 | 37,94 | 38,47 | 1,42% | - |
| 26.02.2024 | 37,12 | 37,93 | 37,12 | 37,93 | -0,45% | - |
| 23.02.2024 | 37,82 | 38,10 | 37,82 | 38,10 | 3,87% | 20,00 |
| 22.02.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -2,00% | - |
| 21.02.2024 | 37,43 | 37,43 | 37,43 | 37,43 | -0,95% | - |
| 20.02.2024 | 39,22 | 39,22 | 37,79 | 37,79 | -4,52% | 500,00 |
| 19.02.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -0,68% | - |
| 16.02.2024 | 39,95 | 39,95 | 39,85 | 39,85 | 1,79% | 120,00 |
| 15.02.2024 | 39,23 | 39,23 | 39,15 | 39,15 | -0,94% | - |
| 14.02.2024 | 39,31 | 39,52 | 39,31 | 39,52 | -1,25% | - |
| 13.02.2024 | 40,93 | 40,93 | 40,02 | 40,02 | -4,03% | 30,00 |
| 12.02.2024 | 41,01 | 41,70 | 40,75 | 41,70 | 0,17% | 390,00 |
| 09.02.2024 | 40,56 | 41,63 | 40,56 | 41,63 | 1,83% | 119,00 |
| 08.02.2024 | 38,80 | 40,88 | 38,80 | 40,88 | 3,31% | 89,00 |
| 07.02.2024 | 38,47 | 39,57 | 38,47 | 39,57 | 2,01% | 40,00 |
| 06.02.2024 | 38,70 | 39,76 | 38,70 | 38,79 | -0,36% | 250,00 |
| 05.02.2024 | 38,80 | 38,93 | 38,80 | 38,93 | 0,21% | - |
| 02.02.2024 | 37,41 | 38,85 | 37,41 | 38,85 | 4,16% | - |
| 01.02.2024 | 36,78 | 37,30 | 36,78 | 37,30 | 0,65% | - |
| 31.01.2024 | 36,98 | 37,99 | 36,98 | 37,06 | -3,56% | 175,00 |
| 30.01.2024 | 37,75 | 38,43 | 37,75 | 38,43 | 1,77% | - |
| 29.01.2024 | 37,15 | 38,29 | 37,15 | 37,76 | 0,00% | 45,00 |
| 26.01.2024 | 37,44 | 37,76 | 37,44 | 37,76 | -1,92% | - |
| 25.01.2024 | 38,37 | 38,92 | 38,37 | 38,50 | 0,03% | 320,00 |
| 24.01.2024 | 37,29 | 38,49 | 37,29 | 38,49 | 1,66% | 226,00 |
| 23.01.2024 | 37,42 | 37,86 | 37,42 | 37,86 | 0,03% | - |
| 22.01.2024 | 37,27 | 38,31 | 36,95 | 37,85 | 2,27% | 563,00 |
| 19.01.2024 | 35,83 | 37,01 | 35,83 | 37,01 | 7,28% | 100,00 |
| 18.01.2024 | 33,63 | 34,50 | 33,63 | 34,50 | 4,74% | - |
| 17.01.2024 | 32,84 | 32,94 | 32,84 | 32,94 | -0,15% | - |
| 16.01.2024 | 33,00 | 33,40 | 32,99 | 32,99 | -4,10% | 250,00 |
| 15.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,42% | 1,00 |
| 12.01.2024 | 33,43 | 34,23 | 33,43 | 33,92 | 0,62% | 7,00 |
| 11.01.2024 | 33,31 | 33,71 | 33,31 | 33,71 | -0,85% | - |
| 10.01.2024 | 33,79 | 34,00 | 33,79 | 34,00 | 0,89% | 300,00 |
| 09.01.2024 | 33,85 | 33,85 | 33,70 | 33,70 | 1,26% | - |
| 08.01.2024 | 32,68 | 33,28 | 32,68 | 33,28 | -1,39% | - |
| 05.01.2024 | 33,35 | 33,75 | 33,35 | 33,75 | 1,32% | 15,00 |
| 04.01.2024 | 33,21 | 33,31 | 33,21 | 33,31 | -0,12% | - |
| 03.01.2024 | 33,22 | 33,70 | 33,22 | 33,35 | 3,15% | 60,00 |
| 02.01.2024 | 32,33 | 32,33 | 32,33 | 32,33 | -0,03% | - |
| 29.12.2023 | 32,34 | 32,34 | 32,34 | 32,34 | 1,73% | - |
| 28.12.2023 | 31,79 | 31,79 | 31,79 | 31,79 | 0,73% | - |
| 27.12.2023 | 31,56 | 31,56 | 31,56 | 31,56 | -2,68% | 450,00 |
| 22.12.2023 | 32,39 | 32,43 | 32,39 | 32,43 | -0,61% | 25,00 |
| 21.12.2023 | 32,63 | 32,63 | 32,63 | 32,63 | -1,81% | - |
| 20.12.2023 | 33,23 | 33,23 | 33,23 | 33,23 | -1,28% | - |
| 19.12.2023 | 34,16 | 34,16 | 33,66 | 33,66 | -1,67% | 30,00 |
| 18.12.2023 | 33,37 | 34,32 | 33,37 | 34,23 | 2,06% | 445,00 |
| 15.12.2023 | 33,52 | 33,58 | 33,50 | 33,54 | 7,98% | 3.130,00 |
| 14.12.2023 | 31,06 | 31,06 | 31,06 | 31,06 | 0,16% | - |
| 13.12.2023 | 31,01 | 31,01 | 31,01 | 31,01 | -0,03% | - |
| 12.12.2023 | 30,90 | 31,06 | 30,34 | 31,02 | 2,14% | 2.020,00 |
| 11.12.2023 | 30,37 | 30,37 | 30,37 | 30,37 | -1,36% | - |
| 08.12.2023 | 29,89 | 30,79 | 29,89 | 30,79 | 3,67% | 105,00 |
| 07.12.2023 | 29,52 | 30,07 | 29,52 | 29,70 | -1,53% | 200,00 |
| 06.12.2023 | 30,12 | 30,16 | 30,12 | 30,16 | 0,33% | - |
| 05.12.2023 | 30,02 | 30,06 | 30,02 | 30,06 | -0,89% | 50,00 |
| 04.12.2023 | 30,51 | 30,51 | 30,27 | 30,33 | 1,54% | 30,00 |
| 01.12.2023 | 30,75 | 30,75 | 29,87 | 29,87 | 0,13% | 50,00 |
| 30.11.2023 | 30,00 | 30,00 | 28,84 | 29,83 | -13,96% | 1.029,00 |
| 29.11.2023 | 33,47 | 34,67 | 33,47 | 34,67 | 6,15% | 40,00 |
| 28.11.2023 | 32,51 | 32,66 | 32,51 | 32,66 | -3,06% | - |
| 27.11.2023 | 33,45 | 33,69 | 33,45 | 33,69 | 0,36% | - |
| 24.11.2023 | 34,55 | 34,55 | 33,57 | 33,57 | -3,62% | 42,00 |