50,665$
-2,19%
Echtzeit-Aktienkurs Pure Storage
Bid:
Ask:
Aktienkurse zur Pure Storage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 52,75 | 52,94 | 50,57 | 50,65 | -2,22% | 2.683.943,00 |
| 23.04.2024 | 50,95 | 51,87 | 50,90 | 51,80 | 2,55% | 2.075.098,00 |
| 22.04.2024 | 49,90 | 50,52 | 48,90 | 50,51 | 2,12% | 2.828.705,00 |
| 19.04.2024 | 50,32 | 50,85 | 48,58 | 49,46 | -4,55% | 4.792.476,00 |
| 18.04.2024 | 52,23 | 52,78 | 51,20 | 51,82 | -0,96% | 2.106.373,00 |
| 17.04.2024 | 53,39 | 54,07 | 52,29 | 52,32 | -1,86% | 2.988.299,00 |
| 16.04.2024 | 51,91 | 53,36 | 51,59 | 53,31 | 1,93% | 3.645.401,00 |
| 15.04.2024 | 53,93 | 54,29 | 52,26 | 52,30 | -2,11% | 3.088.772,00 |
| 12.04.2024 | 53,97 | 54,75 | 53,16 | 53,43 | -2,84% | 2.714.808,00 |
| 11.04.2024 | 53,75 | 55,09 | 53,40 | 54,99 | 3,48% | 3.911.851,00 |
| 10.04.2024 | 51,49 | 53,50 | 51,35 | 53,14 | 0,78% | 2.781.842,00 |
| 09.04.2024 | 53,42 | 53,74 | 51,77 | 52,73 | -1,90% | 2.438.060,00 |
| 08.04.2024 | 54,06 | 54,46 | 53,31 | 53,75 | -0,07% | 2.064.113,00 |
| 05.04.2024 | 52,81 | 53,87 | 52,19 | 53,79 | 2,24% | 2.847.130,00 |
| 04.04.2024 | 54,13 | 54,97 | 52,46 | 52,61 | -1,72% | 3.397.679,00 |
| 03.04.2024 | 51,05 | 53,89 | 51,05 | 53,53 | 3,62% | 3.602.898,00 |
| 02.04.2024 | 51,07 | 51,89 | 50,30 | 51,66 | -0,77% | 2.686.680,00 |
| 01.04.2024 | 52,00 | 52,84 | 51,40 | 52,06 | 0,13% | 2.420.151,00 |
| 28.03.2024 | 52,56 | 53,33 | 51,88 | 51,99 | -1,07% | 2.572.241,00 |
| 27.03.2024 | 52,61 | 53,10 | 51,85 | 52,55 | 0,73% | 2.195.584,00 |
| 26.03.2024 | 52,89 | 53,82 | 52,12 | 52,17 | -0,97% | 2.199.196,00 |
| 25.03.2024 | 51,55 | 53,40 | 51,55 | 52,68 | 0,86% | 2.709.752,00 |
| 22.03.2024 | 52,45 | 52,59 | 50,96 | 52,23 | -1,15% | 4.279.507,00 |
| 21.03.2024 | 52,75 | 53,26 | 52,33 | 52,84 | 2,03% | 3.266.326,00 |
| 20.03.2024 | 50,14 | 51,94 | 49,88 | 51,79 | 4,04% | 3.370.177,00 |
| 19.03.2024 | 50,31 | 50,45 | 48,89 | 49,78 | -1,62% | 3.019.261,00 |
| 18.03.2024 | 51,00 | 51,15 | 50,11 | 50,60 | 1,28% | 2.270.991,00 |
| 15.03.2024 | 50,65 | 51,10 | 49,79 | 49,96 | -1,60% | 5.890.882,00 |
| 14.03.2024 | 50,96 | 51,54 | 49,98 | 50,77 | 0,38% | 2.594.875,00 |
| 13.03.2024 | 52,35 | 52,35 | 50,25 | 50,58 | -3,40% | 4.163.723,00 |
| 12.03.2024 | 54,94 | 55,38 | 49,74 | 52,36 | -3,14% | 10.769.499,00 |
| 11.03.2024 | 55,00 | 55,00 | 52,95 | 54,06 | -2,33% | 3.778.756,00 |
| 08.03.2024 | 57,53 | 58,46 | 55,18 | 55,35 | -3,17% | 3.438.280,00 |
| 07.03.2024 | 57,49 | 57,63 | 55,68 | 57,16 | 0,40% | 3.413.804,00 |
| 06.03.2024 | 56,47 | 57,91 | 56,05 | 56,93 | 3,66% | 4.217.759,00 |
| 05.03.2024 | 55,24 | 55,67 | 53,97 | 54,92 | -1,44% | 3.788.616,00 |
| 04.03.2024 | 55,72 | 56,42 | 54,69 | 55,72 | 0,70% | 5.789.325,00 |
| 01.03.2024 | 52,22 | 56,00 | 52,14 | 55,33 | 5,09% | 10.534.636,00 |
| 29.02.2024 | 47,58 | 52,76 | 47,58 | 52,65 | 25,00% | 13.416.808,00 |
| 28.02.2024 | 41,00 | 42,52 | 40,95 | 42,12 | 1,54% | 6.726.326,00 |
| 27.02.2024 | 41,75 | 42,13 | 41,29 | 41,48 | -0,05% | 2.833.057,00 |
| 26.02.2024 | 40,82 | 41,77 | 40,79 | 41,50 | 2,29% | 2.860.391,00 |
| 23.02.2024 | 41,25 | 41,47 | 40,52 | 40,57 | -1,51% | 3.849.246,00 |
| 22.02.2024 | 40,67 | 41,37 | 40,32 | 41,19 | 5,00% | 3.562.180,00 |
| 21.02.2024 | 39,99 | 39,99 | 38,78 | 39,23 | -3,85% | 5.272.232,00 |
| 20.02.2024 | 41,43 | 41,61 | 40,59 | 40,80 | -5,01% | 5.321.398,00 |
| 16.02.2024 | 43,46 | 43,61 | 42,78 | 42,95 | -1,06% | 1.838.193,00 |
| 15.02.2024 | 42,65 | 43,54 | 42,20 | 43,41 | 2,31% | 2.572.045,00 |
| 14.02.2024 | 42,00 | 42,74 | 41,35 | 42,43 | -0,66% | 3.120.718,00 |
| 13.02.2024 | 42,80 | 43,64 | 42,26 | 42,71 | -4,04% | 3.536.118,00 |
| 12.02.2024 | 44,75 | 45,34 | 44,46 | 44,51 | -0,54% | 2.752.901,00 |
| 09.02.2024 | 44,48 | 45,22 | 44,35 | 44,75 | 1,38% | 2.740.675,00 |
| 08.02.2024 | 42,55 | 44,35 | 42,55 | 44,14 | 3,76% | 4.103.417,00 |
| 07.02.2024 | 41,94 | 42,73 | 41,65 | 42,54 | 2,06% | 2.419.440,00 |
| 06.02.2024 | 42,09 | 42,24 | 40,91 | 41,68 | -0,50% | 3.974.281,00 |
| 05.02.2024 | 42,29 | 42,80 | 41,59 | 41,89 | -0,85% | 2.274.793,00 |
| 02.02.2024 | 41,21 | 42,68 | 40,81 | 42,25 | 3,94% | 3.833.901,00 |
| 01.02.2024 | 40,37 | 40,94 | 40,01 | 40,65 | 1,65% | 2.143.209,00 |
| 31.01.2024 | 40,63 | 40,80 | 39,80 | 39,99 | -2,82% | 3.461.434,00 |
| 30.01.2024 | 41,67 | 41,95 | 40,99 | 41,15 | -0,77% | 2.294.304,00 |
| 29.01.2024 | 40,70 | 41,61 | 40,65 | 41,47 | 1,97% | 3.122.776,00 |
| 26.01.2024 | 40,96 | 41,39 | 40,62 | 40,67 | -1,48% | 2.596.379,00 |
| 25.01.2024 | 42,43 | 42,47 | 41,27 | 41,28 | -1,57% | 2.337.768,00 |
| 24.01.2024 | 41,10 | 42,48 | 40,97 | 41,94 | 3,00% | 4.172.914,00 |
| 23.01.2024 | 41,25 | 41,41 | 40,55 | 40,72 | -1,12% | 3.214.002,00 |
| 22.01.2024 | 41,48 | 42,08 | 41,02 | 41,18 | 0,68% | 5.695.690,00 |
| 19.01.2024 | 39,40 | 40,91 | 39,14 | 40,90 | 5,06% | 6.228.811,00 |
| 18.01.2024 | 37,52 | 39,02 | 37,26 | 38,93 | 5,30% | 5.326.023,00 |
| 17.01.2024 | 35,80 | 36,97 | 35,35 | 36,97 | 2,35% | 3.660.024,00 |
| 16.01.2024 | 36,45 | 36,59 | 35,47 | 36,12 | -1,34% | 2.977.434,00 |
| 12.01.2024 | 37,25 | 37,58 | 36,47 | 36,61 | -1,03% | 2.159.560,00 |
| 11.01.2024 | 36,61 | 37,05 | 36,27 | 36,99 | 0,93% | 3.127.610,00 |
| 10.01.2024 | 37,50 | 37,59 | 36,49 | 36,65 | -1,69% | 5.664.248,00 |
| 09.01.2024 | 37,30 | 37,75 | 36,89 | 37,28 | -0,43% | 3.606.282,00 |
| 08.01.2024 | 36,06 | 37,45 | 35,90 | 37,44 | 4,32% | 7.011.776,00 |
| 05.01.2024 | 36,55 | 37,30 | 35,88 | 35,89 | -2,47% | 6.405.445,00 |
| 04.01.2024 | 36,29 | 37,00 | 36,20 | 36,80 | 0,77% | 51.104.008,00 |
| 03.01.2024 | 37,13 | 37,72 | 36,16 | 36,52 | 4,88% | 14.028.677,00 |
| 02.01.2024 | 35,28 | 35,34 | 34,32 | 34,82 | -2,36% | 3.733.488,00 |
| 29.12.2023 | 35,95 | 36,14 | 35,62 | 35,66 | -1,05% | 1.707.329,00 |
| 28.12.2023 | 35,64 | 36,11 | 35,61 | 36,04 | 1,32% | 1.687.871,00 |
| 27.12.2023 | 35,62 | 35,86 | 35,50 | 35,57 | 0,08% | 1.534.900,00 |
| 26.12.2023 | 36,00 | 36,00 | 35,37 | 35,54 | -0,95% | 2.479.132,00 |
| 22.12.2023 | 36,01 | 36,49 | 35,59 | 35,88 | -0,50% | 3.014.413,00 |
| 21.12.2023 | 36,02 | 36,33 | 35,11 | 36,06 | 0,70% | 7.107.940,00 |
| 20.12.2023 | 36,59 | 36,70 | 35,76 | 35,81 | -2,45% | 2.778.226,00 |
| 19.12.2023 | 37,58 | 37,70 | 36,62 | 36,71 | -2,08% | 2.901.235,00 |
| 18.12.2023 | 36,63 | 37,63 | 36,63 | 37,49 | 2,46% | 2.807.676,00 |
| 15.12.2023 | 36,35 | 36,85 | 36,13 | 36,59 | 0,91% | 6.089.740,00 |
| 14.12.2023 | 34,73 | 36,27 | 34,73 | 36,26 | 5,78% | 5.012.019,00 |
| 13.12.2023 | 33,85 | 34,62 | 33,75 | 34,28 | 1,39% | 4.006.028,00 |
| 12.12.2023 | 33,01 | 33,89 | 32,54 | 33,81 | 1,78% | 3.667.035,00 |
| 11.12.2023 | 33,06 | 33,38 | 32,95 | 33,22 | 0,15% | 2.163.653,00 |
| 08.12.2023 | 32,26 | 33,41 | 32,26 | 33,17 | 2,03% | 3.029.609,00 |
| 07.12.2023 | 32,25 | 32,71 | 31,90 | 32,51 | 2,20% | 3.318.427,00 |
| 06.12.2023 | 32,70 | 32,77 | 31,79 | 31,81 | -2,39% | 3.644.971,00 |
| 05.12.2023 | 32,71 | 32,75 | 32,23 | 32,59 | -0,91% | 3.900.162,00 |
| 04.12.2023 | 33,03 | 33,14 | 32,41 | 32,89 | -0,78% | 5.286.099,00 |
| 01.12.2023 | 33,21 | 33,75 | 32,27 | 33,15 | -0,48% | 7.014.612,00 |
| 30.11.2023 | 31,03 | 33,48 | 31,00 | 33,31 | -12,18% | 19.347.610,00 |