48,813€
1,14%
Echtzeit-Aktienkurs Pure Storage Inc.
Bid:
Ask:
Aktienkurse zur Pure Storage Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 48,78 | 48,82 | 48,74 | 48,82 | 1,17% | - |
23.04.2024 | 47,48 | 48,44 | 47,25 | 48,26 | 2,62% | 1.631,00 |
22.04.2024 | 46,44 | 47,03 | 46,04 | 47,03 | 1,14% | 4.163,00 |
19.04.2024 | 48,15 | 48,17 | 45,54 | 46,50 | -4,68% | 6.733,00 |
18.04.2024 | 48,96 | 49,01 | 48,03 | 48,79 | -0,51% | 964,00 |
17.04.2024 | 50,48 | 50,52 | 49,00 | 49,04 | -2,30% | 1.644,00 |
16.04.2024 | 48,87 | 50,19 | 47,33 | 50,19 | 2,18% | 23.703,00 |
15.04.2024 | 49,89 | 51,00 | 49,08 | 49,12 | -1,59% | 14.521,00 |
12.04.2024 | 51,45 | 51,80 | 49,92 | 49,92 | -2,74% | 1.286,00 |
11.04.2024 | 49,26 | 51,32 | 49,14 | 51,32 | 5,05% | 1.071,00 |
10.04.2024 | 48,42 | 48,86 | 47,26 | 48,86 | 1,62% | 1.916,00 |
09.04.2024 | 49,25 | 49,30 | 47,67 | 48,08 | -3,04% | 1.902,00 |
08.04.2024 | 49,40 | 50,00 | 49,29 | 49,58 | 0,01% | 1.975,00 |
05.04.2024 | 48,85 | 49,58 | 48,48 | 49,58 | 2,37% | 957,00 |
04.04.2024 | 49,86 | 50,32 | 48,23 | 48,43 | -2,43% | 2.591,00 |
03.04.2024 | 47,68 | 49,71 | 47,53 | 49,63 | 3,34% | 1.971,00 |
02.04.2024 | 48,36 | 48,68 | 46,63 | 48,03 | -0,57% | 3.260,00 |
28.03.2024 | 48,68 | 49,03 | 48,21 | 48,30 | -0,06% | 2.369,00 |
27.03.2024 | 48,59 | 49,38 | 47,98 | 48,33 | 0,42% | 2.744,00 |
26.03.2024 | 48,95 | 49,54 | 48,13 | 48,13 | -1,59% | 1.772,00 |
25.03.2024 | 48,49 | 49,02 | 47,80 | 48,91 | 1,66% | 1.792,00 |
22.03.2024 | 49,19 | 49,20 | 47,47 | 48,11 | -2,61% | 3.468,00 |
21.03.2024 | 48,49 | 49,50 | 48,22 | 49,40 | 1,86% | 18.259,00 |
20.03.2024 | 46,35 | 48,50 | 45,84 | 48,50 | 3,52% | 37.197,00 |
19.03.2024 | 46,50 | 46,86 | 45,30 | 46,85 | 0,02% | 2.884,00 |
18.03.2024 | 46,15 | 47,28 | 45,61 | 46,84 | 1,47% | 690,00 |
15.03.2024 | 46,64 | 47,53 | 45,61 | 46,16 | -1,58% | 1.877,00 |
14.03.2024 | 45,93 | 46,90 | 45,63 | 46,90 | 2,33% | 1.404,00 |
13.03.2024 | 48,54 | 48,54 | 45,79 | 45,83 | -3,64% | 2.625,00 |
12.03.2024 | 49,24 | 50,60 | 46,00 | 47,56 | -4,46% | 2.773,00 |
11.03.2024 | 50,12 | 50,96 | 48,65 | 49,78 | -1,74% | 1.153,00 |
08.03.2024 | 52,52 | 53,56 | 50,58 | 50,66 | -1,86% | 1.346,00 |
07.03.2024 | 52,52 | 53,38 | 50,80 | 51,62 | -1,90% | 3.057,00 |
06.03.2024 | 51,04 | 53,10 | 51,00 | 52,62 | 4,32% | 3.279,00 |
05.03.2024 | 50,74 | 51,58 | 49,58 | 50,44 | -1,10% | 1.065,00 |
04.03.2024 | 51,32 | 52,00 | 50,32 | 51,00 | 0,16% | 3.905,00 |
01.03.2024 | 49,17 | 51,64 | 47,27 | 50,92 | 5,27% | 5.361,00 |
29.02.2024 | 41,51 | 48,37 | 41,51 | 48,37 | 25,02% | 5.949,00 |
28.02.2024 | 38,60 | 38,95 | 37,95 | 38,69 | 0,62% | 1.044,00 |
27.02.2024 | 38,52 | 38,99 | 37,95 | 38,45 | -0,36% | 623,00 |
26.02.2024 | 37,71 | 38,59 | 37,49 | 38,59 | 1,10% | 2.461,00 |
23.02.2024 | 38,38 | 38,61 | 37,70 | 38,17 | -0,34% | 791,00 |
22.02.2024 | 38,14 | 38,40 | 37,50 | 38,30 | 5,08% | 1.572,00 |
21.02.2024 | 37,39 | 37,39 | 35,96 | 36,45 | -3,37% | 1.427,00 |
20.02.2024 | 39,00 | 39,00 | 37,66 | 37,72 | -5,39% | 1.163,00 |
19.02.2024 | 40,20 | 40,20 | 39,28 | 39,87 | -0,97% | 512,00 |
16.02.2024 | 40,58 | 41,29 | 40,00 | 40,26 | -0,52% | 432,00 |
15.02.2024 | 39,87 | 40,47 | 39,28 | 40,47 | 1,91% | 392,00 |
14.02.2024 | 39,80 | 39,90 | 38,71 | 39,71 | -0,23% | 2.450,00 |
13.02.2024 | 40,93 | 40,93 | 39,51 | 39,80 | -3,35% | 950,00 |
12.02.2024 | 41,49 | 42,18 | 41,16 | 41,18 | -1,27% | 5.113,00 |
09.02.2024 | 41,21 | 42,80 | 41,10 | 41,71 | 2,28% | 1.818,00 |
08.02.2024 | 39,78 | 41,25 | 38,80 | 40,78 | 2,49% | 3.286,00 |
07.02.2024 | 39,07 | 39,79 | 38,52 | 39,79 | 3,11% | 1.519,00 |
06.02.2024 | 39,30 | 39,30 | 38,12 | 38,59 | -1,53% | 2.865,00 |
05.02.2024 | 39,37 | 39,72 | 38,61 | 39,19 | -0,68% | 852,00 |
02.02.2024 | 37,99 | 39,51 | 37,34 | 39,46 | 5,73% | 2.690,00 |
01.02.2024 | 37,42 | 37,73 | 36,83 | 37,32 | 0,27% | 1.320,00 |
31.01.2024 | 37,00 | 37,22 | 36,55 | 37,22 | -1,64% | 580,00 |
30.01.2024 | 38,99 | 39,50 | 37,84 | 37,84 | -0,58% | 1.455,00 |
29.01.2024 | 37,14 | 38,15 | 37,14 | 38,06 | 0,98% | 2.488,00 |
26.01.2024 | 37,19 | 37,82 | 37,03 | 37,69 | -2,00% | 726,00 |
25.01.2024 | 38,97 | 39,09 | 38,29 | 38,46 | -0,67% | 842,00 |
24.01.2024 | 37,90 | 39,03 | 37,74 | 38,72 | 3,67% | 2.796,00 |
23.01.2024 | 38,01 | 38,16 | 37,35 | 37,35 | -1,43% | 293,00 |
22.01.2024 | 37,40 | 38,51 | 37,31 | 37,89 | 0,85% | 2.983,00 |
19.01.2024 | 35,83 | 37,57 | 35,83 | 37,57 | 4,80% | 1.498,00 |
18.01.2024 | 33,67 | 35,85 | 33,67 | 35,85 | 6,54% | 2.452,00 |
17.01.2024 | 32,80 | 33,65 | 32,65 | 33,65 | 1,82% | 1.666,00 |
16.01.2024 | 33,97 | 34,33 | 32,93 | 33,05 | -1,43% | 1.223,00 |
15.01.2024 | 33,27 | 34,11 | 33,27 | 33,53 | -0,27% | 1.392,00 |
12.01.2024 | 33,28 | 34,29 | 33,28 | 33,62 | 0,51% | 949,00 |
11.01.2024 | 33,70 | 33,86 | 33,45 | 33,45 | -0,59% | 288,00 |
10.01.2024 | 34,27 | 34,27 | 33,65 | 33,65 | -2,09% | 200,00 |
09.01.2024 | 33,77 | 34,51 | 33,77 | 34,37 | 1,09% | 645,00 |
08.01.2024 | 33,28 | 34,00 | 33,20 | 34,00 | 1,13% | 845,00 |
05.01.2024 | 33,35 | 33,70 | 33,31 | 33,62 | 1,14% | 100,00 |
04.01.2024 | 33,07 | 33,28 | 33,04 | 33,24 | -0,72% | 706,00 |
03.01.2024 | 33,21 | 33,90 | 33,13 | 33,48 | 6,93% | 1.056,00 |
02.01.2024 | 32,65 | 32,68 | 31,31 | 31,31 | -3,42% | 1.062,00 |
29.12.2023 | 32,45 | 32,47 | 32,42 | 32,42 | 0,31% | 243,00 |
28.12.2023 | 31,75 | 32,45 | 31,67 | 32,32 | 0,87% | 452,00 |
27.12.2023 | 31,95 | 32,53 | 31,90 | 32,04 | -1,23% | 1.603,00 |
22.12.2023 | 32,84 | 33,00 | 32,44 | 32,44 | 0,75% | 1.122,00 |
21.12.2023 | 32,64 | 33,50 | 32,20 | 32,20 | -2,42% | 693,00 |
20.12.2023 | 33,22 | 33,26 | 33,00 | 33,00 | -2,34% | 751,00 |
19.12.2023 | 34,58 | 34,58 | 33,79 | 33,79 | -1,00% | 974,00 |
18.12.2023 | 33,89 | 34,60 | 33,32 | 34,13 | 2,43% | 634,00 |
15.12.2023 | 33,35 | 33,83 | 33,30 | 33,32 | 1,96% | 1.675,00 |
14.12.2023 | 31,64 | 32,68 | 31,47 | 32,68 | 2,51% | 2.243,00 |
13.12.2023 | 31,58 | 31,88 | 31,58 | 31,88 | 3,95% | 45,00 |
12.12.2023 | 30,99 | 31,24 | 30,62 | 30,67 | 0,00% | 1.087,00 |
11.12.2023 | 30,56 | 30,97 | 30,56 | 30,67 | -0,74% | 515,00 |
08.12.2023 | 29,90 | 30,90 | 29,90 | 30,90 | 2,12% | 814,00 |
07.12.2023 | 29,79 | 30,26 | 29,53 | 30,26 | 1,37% | 996,00 |
06.12.2023 | 30,11 | 30,56 | 29,85 | 29,85 | -1,13% | 1.563,00 |
05.12.2023 | 29,94 | 30,19 | 29,78 | 30,19 | 0,37% | 488,00 |
04.12.2023 | 31,04 | 31,40 | 30,08 | 30,08 | -1,05% | 1.111,00 |
01.12.2023 | 31,13 | 31,33 | 29,92 | 30,40 | -0,23% | 3.165,00 |
30.11.2023 | 29,65 | 30,53 | 27,91 | 30,47 | -12,29% | 21.797,00 |