Börse:
16,941€
0,20%
Echtzeit-Aktienkurs Pure Storage
Bid:
16,864€
Ask:
17,018€
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 16,63 | 16,63 | 16,34 | 16,34 | -1,54% | - |
| 04.03.2021 | 18,12 | 18,26 | 16,58 | 16,59 | -9,42% | 195,00 |
| 03.03.2021 | 18,96 | 19,36 | 18,27 | 18,32 | -6,29% | - |
| 02.03.2021 | 20,34 | 20,53 | 19,54 | 19,55 | -3,34% | - |
| 01.03.2021 | 19,44 | 20,35 | 19,15 | 20,23 | 5,29% | - |
| 26.02.2021 | 19,47 | 20,15 | 18,61 | 19,21 | -3,53% | 1.245,00 |
| 25.02.2021 | 22,08 | 22,08 | 19,60 | 19,91 | -6,49% | - |
| 24.02.2021 | 20,98 | 21,47 | 20,68 | 21,29 | 5,17% | 20,00 |
| 23.02.2021 | 21,66 | 21,69 | 19,16 | 20,25 | -7,57% | 4.500,00 |
| 22.02.2021 | 22,49 | 22,49 | 21,69 | 21,90 | -3,00% | 100,00 |
| 19.02.2021 | 22,41 | 23,14 | 22,08 | 22,58 | 0,00% | 40,00 |
| 18.02.2021 | 22,94 | 22,94 | 22,10 | 22,58 | -1,71% | 150,00 |
| 17.02.2021 | 23,26 | 23,28 | 22,51 | 22,97 | -2,26% | 155,00 |
| 16.02.2021 | 24,00 | 24,40 | 23,45 | 23,50 | -2,97% | 1.128,00 |
| 15.02.2021 | 23,51 | 24,23 | 23,51 | 24,22 | 1,28% | - |
| 12.02.2021 | 23,74 | 24,23 | 23,39 | 23,92 | 2,58% | - |
| 11.02.2021 | 22,86 | 23,77 | 22,52 | 23,32 | 0,58% | 100,00 |
| 10.02.2021 | 23,00 | 23,57 | 22,67 | 23,18 | -0,49% | 2.500,00 |
| 09.02.2021 | 22,53 | 23,31 | 22,53 | 23,30 | 1,41% | 840,00 |
| 08.02.2021 | 23,32 | 23,49 | 22,75 | 22,97 | 2,94% | 303,00 |
| 05.02.2021 | 22,19 | 22,84 | 22,19 | 22,32 | -1,46% | 3.060,00 |
| 04.02.2021 | 22,88 | 23,22 | 22,65 | 22,65 | -2,48% | 655,00 |
| 03.02.2021 | 20,46 | 23,22 | 20,46 | 23,22 | 15,90% | 2.180,00 |
| 02.02.2021 | 19,34 | 20,04 | 19,34 | 20,04 | 4,21% | 300,00 |
| 01.02.2021 | 18,84 | 19,28 | 18,84 | 19,23 | -0,55% | 20,00 |
| 29.01.2021 | 19,19 | 19,33 | 19,19 | 19,33 | 0,61% | - |
| 28.01.2021 | 18,52 | 19,21 | 18,52 | 19,21 | 4,49% | - |
| 27.01.2021 | 18,24 | 18,39 | 18,24 | 18,39 | -2,20% | - |
| 26.01.2021 | 18,82 | 18,82 | 18,80 | 18,80 | 0,21% | - |
| 25.01.2021 | 18,63 | 18,76 | 18,63 | 18,76 | -0,07% | - |
| 22.01.2021 | 18,77 | 18,78 | 18,77 | 18,78 | -0,17% | - |
| 21.01.2021 | 18,60 | 18,81 | 18,60 | 18,81 | -0,43% | - |
| 20.01.2021 | 18,38 | 19,06 | 18,36 | 18,89 | 1,18% | 8.060,00 |
| 19.01.2021 | 18,68 | 18,68 | 18,67 | 18,67 | 0,26% | - |
| 18.01.2021 | 18,62 | 18,62 | 18,62 | 18,62 | -2,48% | - |
| 15.01.2021 | 18,90 | 19,49 | 18,90 | 19,10 | -2,47% | 47,00 |
| 14.01.2021 | 18,89 | 19,58 | 18,89 | 19,58 | 1,93% | - |
| 13.01.2021 | 18,91 | 19,21 | 18,91 | 19,21 | -0,32% | - |
| 12.01.2021 | 19,08 | 19,65 | 19,08 | 19,27 | -1,23% | 1.000,00 |
| 11.01.2021 | 19,12 | 19,51 | 19,12 | 19,51 | 0,27% | - |
| 08.01.2021 | 19,04 | 19,46 | 19,04 | 19,46 | 1,09% | - |
| 07.01.2021 | 18,39 | 19,25 | 18,39 | 19,25 | 0,06% | 640,00 |
| 06.01.2021 | 18,66 | 19,24 | 18,66 | 19,24 | 1,35% | 150,00 |
| 05.01.2021 | 18,44 | 19,20 | 18,44 | 18,98 | -1,05% | 250,00 |
| 04.01.2021 | 19,13 | 19,18 | 18,49 | 19,18 | 2,37% | 795,00 |
| 30.12.2020 | 18,37 | 18,74 | 18,37 | 18,74 | -1,83% | 700,00 |
| 29.12.2020 | 19,29 | 19,29 | 19,09 | 19,09 | -4,37% | 50,00 |
| 28.12.2020 | 19,39 | 20,11 | 19,39 | 19,96 | 0,75% | 1.600,00 |
| 23.12.2020 | 18,97 | 19,86 | 18,97 | 19,81 | 2,45% | 630,00 |
| 22.12.2020 | 18,33 | 19,34 | 18,33 | 19,34 | 7,38% | 1.000,00 |
| 21.12.2020 | 18,99 | 18,99 | 17,65 | 18,01 | -2,15% | 162,00 |
| 18.12.2020 | 17,93 | 18,43 | 17,93 | 18,41 | 1,75% | 560,00 |
| 17.12.2020 | 17,40 | 18,09 | 17,40 | 18,09 | 1,14% | 30,00 |
| 16.12.2020 | 17,49 | 17,89 | 17,49 | 17,89 | 0,52% | - |
| 15.12.2020 | 17,53 | 17,79 | 17,53 | 17,79 | -1,06% | - |
| 14.12.2020 | 17,58 | 17,98 | 17,58 | 17,98 | -1,15% | - |
| 11.12.2020 | 17,70 | 18,19 | 17,70 | 18,19 | 5,72% | 4,00 |
| 10.12.2020 | 17,21 | 17,21 | 17,21 | 17,21 | -2,40% | - |
| 09.12.2020 | 17,44 | 18,07 | 17,44 | 17,63 | -0,83% | 260,00 |
| 08.12.2020 | 17,32 | 18,06 | 17,32 | 17,78 | 1,35% | 25,00 |
| 07.12.2020 | 16,89 | 17,55 | 16,89 | 17,55 | 7,62% | 20,00 |
| 04.12.2020 | 15,71 | 16,30 | 15,71 | 16,30 | 2,63% | - |
| 03.12.2020 | 15,48 | 15,89 | 15,48 | 15,89 | 3,42% | - |
| 02.12.2020 | 15,35 | 15,36 | 15,35 | 15,36 | -0,79% | - |
| 01.12.2020 | 15,12 | 15,48 | 15,12 | 15,48 | 3,98% | - |
| 30.11.2020 | 15,11 | 15,11 | 14,89 | 14,89 | -3,12% | - |
| 27.11.2020 | 14,99 | 15,37 | 14,99 | 15,37 | 2,55% | 20,00 |
| 26.11.2020 | 14,99 | 14,99 | 14,99 | 14,99 | -3,81% | - |
| 25.11.2020 | 15,58 | 15,58 | 15,58 | 15,58 | -6,28% | - |
| 24.11.2020 | 16,43 | 16,81 | 16,43 | 16,63 | 2,33% | 360,00 |
| 23.11.2020 | 15,67 | 16,25 | 15,67 | 16,25 | 2,69% | - |
| 20.11.2020 | 15,50 | 15,82 | 15,50 | 15,82 | 1,02% | - |
| 19.11.2020 | 15,37 | 15,66 | 15,37 | 15,66 | -0,71% | - |
| 18.11.2020 | 15,47 | 15,77 | 15,47 | 15,77 | 3,65% | - |
| 17.11.2020 | 15,20 | 15,22 | 15,20 | 15,22 | -0,78% | - |
| 16.11.2020 | 15,00 | 15,34 | 15,00 | 15,34 | 2,40% | - |
| 13.11.2020 | 14,53 | 14,98 | 14,53 | 14,98 | 1,18% | 400,00 |
| 12.11.2020 | 14,78 | 15,20 | 14,78 | 14,80 | -0,27% | 200,00 |
| 11.11.2020 | 14,47 | 14,90 | 14,47 | 14,84 | 1,70% | 81,00 |
| 10.11.2020 | 15,20 | 15,20 | 14,60 | 14,60 | -4,71% | 170,00 |
| 09.11.2020 | 14,86 | 15,32 | 14,86 | 15,32 | 6,12% | - |
| 06.11.2020 | 14,42 | 14,43 | 14,31 | 14,43 | -1,06% | 500,00 |
| 05.11.2020 | 14,59 | 14,59 | 14,59 | 14,59 | -0,50% | - |
| 04.11.2020 | 14,25 | 14,66 | 14,25 | 14,66 | 1,75% | - |
| 03.11.2020 | 14,05 | 14,41 | 14,05 | 14,41 | 1,24% | - |
| 02.11.2020 | 13,63 | 14,23 | 13,63 | 14,23 | 3,96% | - |
| 30.10.2020 | 14,11 | 14,11 | 13,69 | 13,69 | -4,97% | 121,00 |
| 29.10.2020 | 14,16 | 14,41 | 14,16 | 14,41 | 0,03% | - |
| 28.10.2020 | 14,58 | 14,58 | 14,40 | 14,40 | -2,74% | - |
| 27.10.2020 | 14,55 | 14,81 | 14,55 | 14,81 | -1,21% | - |
| 26.10.2020 | 15,00 | 15,00 | 14,99 | 14,99 | 0,12% | - |
| 23.10.2020 | 14,98 | 14,98 | 14,97 | 14,97 | -1,00% | - |
| 22.10.2020 | 14,90 | 15,13 | 14,56 | 15,13 | -0,17% | 1.500,00 |
| 21.10.2020 | 15,22 | 15,46 | 15,15 | 15,15 | -4,63% | 70,00 |
| 20.10.2020 | 15,43 | 15,89 | 15,43 | 15,89 | 0,88% | - |
| 19.10.2020 | 15,42 | 15,75 | 15,42 | 15,75 | 1,68% | - |
| 16.10.2020 | 15,53 | 15,98 | 15,49 | 15,49 | -0,53% | 50,00 |
| 15.10.2020 | 15,25 | 15,57 | 15,25 | 15,57 | 0,93% | 360,00 |
| 14.10.2020 | 15,66 | 16,05 | 15,43 | 15,43 | 1,34% | 70,00 |
| 13.10.2020 | 15,02 | 15,22 | 14,76 | 15,22 | 2,84% | 1.600,00 |