Pure Storage Inc

PSTG
🏛️ Allemagne →
70.73
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 72.03 72.31 69.14 70.73 0.0M
2025-09-25 72.00 72.33 70.28 71.34 0.0M
2025-09-24 74.88 75.48 72.19 72.19 0.0M
2025-09-23 74.87 75.48 74.05 74.77 0.0M
2025-09-22 74.26 74.26 73.47 73.92 0.0M
2025-09-19 74.63 74.63 73.98 73.98 0.0M
2025-09-18 73.28 74.33 72.55 73.75 0.0M
2025-09-17 73.04 74.15 71.55 72.67 0.0M
2025-09-16 74.70 74.79 73.12 73.21 0.0M
2025-09-15 70.55 73.95 69.67 73.72 0.0M
2025-09-12 70.44 71.00 70.38 70.70 0.0M
2025-09-11 69.16 70.52 69.16 70.52 0.0M
2025-09-10 67.38 70.05 67.38 68.31 0.0M
2025-09-09 67.64 68.36 67.42 67.50 0.0M
2025-09-08 67.34 68.33 67.34 67.60 0.0M
2025-09-05 67.85 67.98 66.63 67.64 0.0M
2025-09-04 66.39 67.41 66.39 67.36 0.0M
2025-09-03 66.67 67.04 66.08 66.58 0.0M
2025-09-02 65.62 65.77 63.92 65.30 0.0M
2025-09-01 65.90 66.56 65.51 65.69 0.0M
2025-08-29 68.51 69.20 65.62 65.78 0.0M
2025-08-28 59.76 68.91 59.50 68.32 0.0M
2025-08-27 50.50 52.50 50.19 52.50 0.0M
2025-08-26 50.38 51.27 50.38 51.27 0.0M
2025-08-25 49.54 50.79 49.32 50.68 0.0M
2025-08-22 48.38 49.47 47.94 49.47 0.0M
2025-08-21 47.84 48.20 47.20 47.91 0.0M
2025-08-20 48.82 48.82 46.60 47.45 0.0M
2025-08-19 50.26 50.27 49.02 49.02 0.0M
2025-08-18 49.64 50.20 49.59 50.20 0.0M
2025-08-15 50.57 50.57 48.88 49.67 0.0M
2025-08-14 50.56 50.80 50.00 50.00 0.0M
2025-08-13 50.60 51.59 50.57 51.07 0.0M
2025-08-12 49.25 50.43 49.21 50.31 0.0M
2025-08-11 50.54 51.00 49.44 49.44 0.0M
2025-08-08 49.51 50.47 49.51 50.36 0.0M
2025-08-07 49.01 49.80 49.00 49.00 0.0M
2025-08-06 48.82 49.36 48.46 49.27 0.0M
2025-08-05 49.03 49.12 47.93 48.39 0.0M
2025-08-04 47.58 48.71 47.31 48.48 0.0M
2025-08-01 51.71 52.14 47.07 47.07 0.0M
2025-07-31 52.53 53.84 52.07 52.07 0.0M
2025-07-30 51.15 52.38 51.15 51.86 0.0M
2025-07-29 51.63 52.26 50.28 50.28 0.0M
2025-07-28 49.61 51.19 49.61 51.07 0.0M
2025-07-25 48.25 48.99 48.01 48.99 0.0M
2025-07-24 48.83 49.10 48.39 48.55 0.0M
2025-07-23 48.01 48.75 47.70 48.54 0.0M
2025-07-22 48.94 48.94 47.40 47.55 0.0M
2025-07-21 50.28 50.39 49.09 49.26 0.0M
2025-07-18 49.13 49.98 48.96 49.98 0.0M
2025-07-17 47.03 49.55 47.03 49.52 0.0M
2025-07-16 46.56 47.45 45.58 46.54 0.0M
2025-07-15 46.70 47.56 46.51 46.91 0.0M
2025-07-14 48.45 48.45 46.89 46.89 0.0M
2025-07-11 48.96 48.97 48.40 48.44 0.0M
2025-07-10 49.78 49.89 48.61 49.74 0.0M
2025-07-09 48.43 50.20 48.43 49.90 0.0M
2025-07-08 47.61 49.06 47.61 48.68 0.0M
2025-07-07 48.10 48.22 47.53 47.53 0.0M
2025-07-04 47.40 48.01 47.40 48.01 0.0M
2025-07-03 47.76 48.73 47.76 48.73 0.0M
2025-07-02 46.89 47.41 46.77 47.40 0.0M
2025-07-01 48.62 49.08 46.83 46.83 0.0M
2025-06-30 47.84 49.24 47.81 48.90 0.0M
2025-06-27 47.98 47.98 47.45 47.85 0.0M
2025-06-26 46.82 47.47 46.45 47.39 0.0M
2025-06-25 47.38 47.40 46.94 47.27 0.0M
2025-06-24 46.50 47.00 46.12 47.00 0.0M
2025-06-23 45.31 45.83 44.48 45.83 0.0M
2025-06-20 46.15 46.50 44.19 44.19 0.0M
2025-06-19 46.10 46.12 46.10 46.11 0.0M
2025-06-18 45.30 46.41 45.30 46.06 0.0M
2025-06-17 43.99 45.53 43.99 45.45 0.0M
2025-06-16 44.59 45.19 43.73 44.75 0.0M
2025-06-13 46.04 46.70 44.71 44.84 0.0M
2025-06-12 46.84 47.57 46.80 46.90 0.0M
2025-06-11 47.90 48.65 47.75 47.75 0.0M
2025-06-10 48.75 48.75 48.06 48.06 0.0M
2025-06-09 48.57 48.90 48.37 48.37 0.0M
2025-06-06 48.23 48.71 47.82 48.71 0.0M
2025-06-05 48.19 48.37 47.53 48.11 0.0M
2025-06-04 48.42 49.36 48.10 48.10 0.0M
2025-06-03 46.41 47.89 46.11 47.89 0.0M
2025-06-02 47.12 47.12 46.00 46.42 0.0M
2025-05-30 47.50 47.50 46.78 47.08 0.0M
2025-05-29 49.30 49.30 44.50 45.92 0.0M
2025-05-28 49.39 49.39 48.80 48.81 0.0M
2025-05-27 49.73 50.44 49.03 49.03 0.0M
2025-05-26 49.25 50.48 49.25 50.11 0.0M
2025-05-23 49.75 49.75 48.79 48.79 0.0M
2025-05-22 48.65 49.99 48.65 49.99 0.0M
2025-05-21 49.40 49.93 48.65 48.92 0.0M
2025-05-20 50.19 50.48 50.17 50.18 0.0M
2025-05-19 50.42 50.45 49.37 50.15 0.0M
2025-05-16 49.23 51.11 49.18 50.72 0.0M
2025-05-15 50.31 50.31 49.77 49.77 0.0M
2025-05-14 49.47 50.47 49.20 50.43 0.0M
2025-05-13 47.49 49.11 47.30 49.11 0.0M
2025-05-12 44.31 48.13 44.28 48.04 0.0M
2025-05-09 43.90 44.31 43.56 43.56 0.0M
2025-05-08 42.35 44.03 42.35 44.03 0.0M
2025-05-07 42.40 42.43 41.25 41.25 0.0M
2025-05-06 41.69 41.69 41.61 41.61 0.0M
2025-05-05 41.99 42.74 41.59 42.74 0.0M
2025-05-02 41.00 42.69 40.63 42.28 0.0M
2025-04-30 39.71 39.86 38.93 39.28 0.0M
2025-04-29 40.14 40.25 39.82 39.98 0.0M
2025-04-28 40.29 40.68 39.54 39.54 0.0M
2025-04-25 40.00 40.23 39.55 40.21 0.0M
2025-04-24 37.66 39.75 37.01 39.56 0.0M
2025-04-23 37.39 38.30 37.15 37.90 0.0M
2025-04-22 34.89 35.56 34.73 35.38 0.0M
2025-04-17 36.55 37.28 35.99 36.75 0.0M
2025-04-16 36.50 37.06 35.45 35.90 0.0M
2025-04-15 36.42 37.15 36.37 37.15 0.0M
2025-04-14 36.60 37.47 35.73 36.42 0.0M
2025-04-11 37.87 37.87 35.55 36.82 0.0M
2025-04-10 40.71 40.80 37.11 37.78 0.0M
2025-04-09 34.13 41.68 33.97 41.03 0.0M
2025-04-08 36.19 37.50 34.82 34.82 0.0M
2025-04-07 32.00 36.05 31.51 34.80 0.0M
2025-04-04 36.51 36.54 32.99 34.18 0.0M
2025-04-03 38.72 39.90 36.94 37.28 0.0M
2025-04-02 41.79 42.38 41.18 42.38 0.0M
2025-04-01 40.61 42.11 40.61 42.11 0.0M
2025-03-31 42.22 42.22 40.52 41.15 0.0M
2025-03-28 44.49 45.15 42.30 42.30 0.0M
2025-03-27 47.46 47.47 44.74 44.74 0.0M
2025-03-26 48.72 49.40 47.51 47.51 0.0M
2025-03-25 49.31 49.31 48.72 48.80 0.0M
2025-03-24 47.28 49.55 47.28 49.15 0.0M
2025-03-21 46.45 47.02 46.35 47.02 0.0M
2025-03-20 47.77 48.14 47.10 47.33 0.0M
2025-03-19 45.18 48.34 45.18 48.34 0.0M
2025-03-18 45.99 46.58 45.16 45.27 0.0M
2025-03-17 46.17 46.78 45.98 45.99 0.0M
2025-03-14 45.24 47.75 45.24 47.29 0.0M
2025-03-13 43.86 44.74 43.28 44.18 0.0M
2025-03-12 44.57 46.19 44.46 44.46 0.0M
2025-03-11 44.01 45.41 43.48 45.29 0.0M
2025-03-10 45.35 45.35 43.12 43.12 0.0M
2025-03-07 45.49 45.50 43.09 45.15 0.0M
2025-03-06 48.11 48.54 44.72 45.35 0.0M
2025-03-05 48.90 49.44 46.60 49.16 0.0M
2025-03-04 47.10 47.84 45.26 47.32 0.0M
2025-03-03 50.77 51.08 47.12 47.19 0.0M
2025-02-28 51.20 52.00 49.50 50.08 0.0M
2025-02-27 54.50 55.26 50.76 51.08 0.0M
2025-02-26 58.25 60.97 58.25 60.00 0.0M
2025-02-25 60.68 61.36 57.67 58.65 0.0M
2025-02-24 62.08 62.98 59.54 61.54 0.0M
2025-02-21 64.60 64.94 61.73 62.42 0.0M
2025-02-20 64.66 65.00 62.94 64.50 0.0M
2025-02-19 66.19 66.19 65.68 65.98 0.0M
2025-02-18 64.53 65.46 64.43 65.29 0.0M
2025-02-17 64.34 65.25 64.34 65.05 0.0M
2025-02-14 64.76 65.14 62.96 63.83 0.0M
2025-02-13 64.95 65.11 64.17 64.50 0.0M
2025-02-12 65.34 65.34 62.77 64.90 0.0M
2025-02-11 68.99 69.19 65.00 65.00 0.0M
2025-02-10 66.76 68.94 66.73 68.94 0.0M
2025-02-07 67.36 67.99 66.17 67.18 0.0M
2025-02-06 67.86 68.27 67.16 67.16 0.0M
2025-02-05 65.78 67.91 64.66 67.32 0.0M
2025-02-04 65.65 65.65 64.65 65.56 0.0M
2025-02-03 65.05 65.43 63.08 65.43 0.0M
2025-01-31 65.67 67.22 65.26 65.26 0.0M
2025-01-30 66.10 66.36 65.45 65.69 0.0M
2025-01-29 63.77 65.36 63.77 65.00 0.0M
2025-01-28 62.72 64.94 61.00 64.94 0.0M
2025-01-27 67.87 67.97 59.02 61.83 0.0M
2025-01-24 69.46 69.99 68.49 68.51 0.0M
2025-01-23 70.00 70.50 68.40 69.15 0.0M
2025-01-22 67.89 70.72 67.20 69.65 0.0M
2025-01-21 64.23 67.27 64.23 67.27 0.0M
2025-01-20 64.11 64.48 63.77 64.22 0.0M
2025-01-17 63.96 64.77 63.11 64.69 0.0M
2025-01-16 63.27 65.00 62.67 64.00 0.0M
2025-01-15 61.30 63.39 61.30 63.33 0.0M
2025-01-14 61.06 61.62 61.01 61.29 0.0M
2025-01-13 62.95 63.30 59.64 61.76 0.0M
2025-01-10 62.22 63.22 61.25 63.22 0.0M
2025-01-09 61.97 62.39 61.67 61.67 0.0M
2025-01-08 60.82 62.03 60.66 62.03 0.0M
2025-01-07 61.68 62.97 60.80 60.90 0.0M
2025-01-06 62.03 63.64 61.91 62.33 0.0M
2025-01-03 61.20 62.11 60.62 62.07 0.0M
2025-01-02 59.65 61.45 59.06 60.99 0.0M