76,970$
-1,46%
Echtzeit-Aktienkurs PROCORE TECH.INC.DL-,0001
Bid:
Ask:
Aktienkurse zur PROCORE TECH.INC.DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 79,11 | 79,18 | 76,95 | 76,98 | -1,45% | 854.568,00 |
| 16.01.2025 | 76,81 | 78,88 | 76,51 | 78,11 | 1,75% | 795.188,00 |
| 15.01.2025 | 76,10 | 77,46 | 76,01 | 76,77 | 2,61% | 1.098.921,00 |
| 14.01.2025 | 75,17 | 75,94 | 74,53 | 74,82 | 0,66% | 952.434,00 |
| 13.01.2025 | 73,43 | 74,52 | 72,88 | 74,33 | -0,71% | 1.195.770,00 |
| 10.01.2025 | 74,86 | 75,62 | 74,22 | 74,86 | -1,91% | 1.327.510,00 |
| 08.01.2025 | 75,56 | 76,78 | 74,71 | 76,32 | 0,62% | 727.942,00 |
| 07.01.2025 | 78,81 | 78,93 | 75,52 | 75,85 | -2,98% | 931.128,00 |
| 06.01.2025 | 79,34 | 79,72 | 77,87 | 78,18 | 1,48% | 1.452.012,00 |
| 03.01.2025 | 75,83 | 77,10 | 75,30 | 77,04 | 2,49% | 1.519.043,00 |
| 02.01.2025 | 75,91 | 77,18 | 74,58 | 75,17 | 0,32% | 1.078.930,00 |
| 31.12.2024 | 75,87 | 76,15 | 74,48 | 74,93 | -0,58% | 1.616.222,00 |
| 30.12.2024 | 74,92 | 76,48 | 74,09 | 75,37 | -1,30% | 1.015.818,00 |
| 27.12.2024 | 77,23 | 77,65 | 75,54 | 76,36 | -1,98% | 1.034.188,00 |
| 26.12.2024 | 77,26 | 78,53 | 76,98 | 77,90 | 0,14% | 784.937,00 |
| 24.12.2024 | 76,45 | 77,89 | 75,93 | 77,79 | 1,63% | 667.969,00 |
| 23.12.2024 | 76,01 | 76,79 | 74,58 | 76,54 | 0,01% | 1.638.534,00 |
| 20.12.2024 | 74,64 | 76,94 | 74,01 | 76,53 | 1,39% | 3.083.245,00 |
| 19.12.2024 | 76,48 | 77,80 | 75,21 | 75,48 | -0,36% | 1.727.122,00 |
| 18.12.2024 | 78,81 | 80,30 | 75,06 | 75,75 | -4,63% | 2.130.159,00 |
| 17.12.2024 | 77,16 | 80,23 | 77,16 | 79,43 | 2,23% | 1.580.974,00 |
| 16.12.2024 | 78,73 | 79,60 | 77,18 | 77,70 | -1,42% | 2.977.586,00 |
| 13.12.2024 | 80,82 | 81,00 | 78,43 | 78,82 | -3,38% | 2.111.860,00 |
| 12.12.2024 | 81,00 | 83,55 | 80,13 | 81,58 | 0,51% | 1.503.743,00 |
| 11.12.2024 | 81,25 | 81,73 | 80,23 | 81,17 | 1,03% | 1.620.189,00 |
| 10.12.2024 | 82,39 | 82,63 | 79,58 | 80,34 | -3,04% | 2.763.818,00 |
| 09.12.2024 | 83,90 | 84,52 | 82,51 | 82,86 | -0,17% | 1.116.235,00 |
| 06.12.2024 | 85,64 | 85,74 | 81,49 | 83,00 | -1,79% | 2.917.408,00 |
| 05.12.2024 | 85,22 | 86,67 | 84,14 | 84,51 | -1,41% | 2.603.228,00 |
| 04.12.2024 | 83,11 | 86,17 | 83,10 | 85,72 | 3,69% | 5.069.492,00 |
| 03.12.2024 | 80,75 | 82,83 | 80,50 | 82,67 | 2,29% | 2.163.211,00 |
| 02.12.2024 | 81,40 | 81,77 | 80,23 | 80,82 | -0,47% | 2.282.781,00 |
| 29.11.2024 | 81,57 | 82,15 | 80,73 | 81,20 | -0,31% | 1.029.071,00 |
| 27.11.2024 | 80,36 | 81,51 | 79,66 | 81,45 | 1,48% | 2.170.730,00 |
| 26.11.2024 | 79,87 | 80,48 | 79,02 | 80,26 | 0,06% | 2.227.131,00 |
| 25.11.2024 | 77,77 | 81,19 | 77,09 | 80,21 | 4,60% | 4.162.150,00 |
| 22.11.2024 | 75,50 | 78,30 | 75,32 | 76,68 | 1,90% | 3.603.858,00 |
| 21.11.2024 | 70,30 | 76,40 | 70,29 | 75,25 | 7,10% | 338.076,00 |
| 20.11.2024 | 69,71 | 70,83 | 68,06 | 70,26 | 0,31% | 1.709.233,00 |
| 19.11.2024 | 68,39 | 70,29 | 68,02 | 70,04 | 1,33% | 1.427.233,00 |
| 18.11.2024 | 68,94 | 69,54 | 68,24 | 69,12 | -0,04% | 1.589.811,00 |
| 15.11.2024 | 71,26 | 71,63 | 68,09 | 69,15 | -3,44% | 2.132.542,00 |
| 14.11.2024 | 73,01 | 73,64 | 71,54 | 71,61 | -2,47% | 2.177.666,00 |
| 13.11.2024 | 70,70 | 74,11 | 70,44 | 73,42 | 3,42% | 4.195.857,00 |
| 12.11.2024 | 70,09 | 71,12 | 70,03 | 70,99 | 0,54% | 892.738,00 |
| 11.11.2024 | 70,74 | 71,32 | 70,17 | 70,61 | 0,21% | 1.217.324,00 |
| 08.11.2024 | 71,03 | 71,03 | 69,71 | 70,46 | -0,98% | 1.343.838,00 |
| 07.11.2024 | 71,68 | 72,52 | 70,91 | 71,16 | -0,31% | 2.072.826,00 |
| 06.11.2024 | 68,31 | 71,75 | 67,78 | 71,38 | 6,43% | 3.075.882,00 |
| 05.11.2024 | 66,27 | 67,45 | 65,91 | 67,07 | 0,69% | 1.442.943,00 |
| 04.11.2024 | 66,00 | 67,49 | 65,62 | 66,61 | -0,03% | 1.897.149,00 |
| 01.11.2024 | 66,09 | 68,93 | 65,46 | 66,63 | 1,49% | 2.387.014,00 |
| 31.10.2024 | 60,99 | 69,28 | 60,70 | 65,65 | 4,79% | 4.395.508,00 |
| 30.10.2024 | 63,19 | 64,74 | 62,47 | 62,65 | -1,26% | 2.470.781,00 |
| 29.10.2024 | 61,73 | 64,11 | 61,14 | 63,45 | 2,52% | 1.979.391,00 |
| 28.10.2024 | 63,76 | 63,76 | 61,70 | 61,89 | -1,45% | 2.014.734,00 |
| 25.10.2024 | 63,44 | 64,03 | 62,57 | 62,80 | -0,51% | 1.408.191,00 |
| 24.10.2024 | 62,79 | 63,31 | 62,08 | 63,12 | 2,43% | 1.124.674,00 |
| 23.10.2024 | 62,39 | 62,81 | 61,36 | 61,62 | -1,57% | 861.263,00 |
| 22.10.2024 | 62,85 | 62,85 | 61,64 | 62,60 | -0,63% | 1.030.768,00 |
| 21.10.2024 | 63,22 | 63,91 | 62,87 | 63,00 | -0,76% | 963.436,00 |
| 18.10.2024 | 63,68 | 64,48 | 62,83 | 63,48 | 0,68% | 1.403.516,00 |
| 17.10.2024 | 63,00 | 63,11 | 62,09 | 63,05 | 0,83% | 1.354.696,00 |
| 16.10.2024 | 63,04 | 63,16 | 62,09 | 62,53 | -0,49% | 1.008.949,00 |
| 15.10.2024 | 62,71 | 63,24 | 62,24 | 62,84 | -0,05% | 1.586.100,00 |
| 14.10.2024 | 63,00 | 63,00 | 62,10 | 62,87 | -0,14% | 921.831,00 |
| 11.10.2024 | 61,00 | 64,53 | 61,00 | 62,96 | 3,52% | 2.644.723,00 |
| 10.10.2024 | 59,39 | 60,93 | 59,09 | 60,82 | 0,83% | 2.291.257,00 |
| 09.10.2024 | 59,38 | 60,40 | 59,28 | 60,32 | 1,55% | 1.557.499,00 |
| 08.10.2024 | 58,82 | 60,18 | 58,82 | 59,40 | 1,02% | 1.836.788,00 |
| 07.10.2024 | 59,92 | 59,92 | 58,10 | 58,80 | -2,46% | 2.061.922,00 |
| 04.10.2024 | 59,50 | 60,66 | 59,50 | 60,28 | 2,10% | 2.388.071,00 |
| 03.10.2024 | 58,77 | 59,59 | 58,69 | 59,04 | -0,44% | 1.277.442,00 |
| 02.10.2024 | 59,38 | 59,66 | 58,26 | 59,30 | 0,39% | 771.418,00 |
| 01.10.2024 | 61,69 | 61,88 | 58,87 | 59,07 | -4,29% | 1.356.348,00 |
| 30.09.2024 | 62,14 | 62,33 | 61,02 | 61,72 | -0,53% | 931.257,00 |
| 27.09.2024 | 62,16 | 62,34 | 61,27 | 62,05 | 0,68% | 1.205.176,00 |
| 26.09.2024 | 62,00 | 62,08 | 60,38 | 61,63 | 1,78% | 527.528,00 |
| 25.09.2024 | 61,65 | 62,50 | 60,18 | 60,55 | -0,98% | 1.606.886,00 |
| 24.09.2024 | 59,93 | 61,58 | 59,68 | 61,15 | 3,84% | 2.439.472,00 |
| 23.09.2024 | 59,51 | 59,66 | 58,56 | 58,89 | -1,01% | 1.237.536,00 |
| 20.09.2024 | 60,38 | 60,50 | 58,72 | 59,49 | -0,92% | 3.703.404,00 |
| 19.09.2024 | 58,76 | 60,91 | 58,17 | 60,04 | 5,59% | 1.697.200,00 |
| 18.09.2024 | 57,45 | 58,80 | 56,57 | 56,86 | -1,08% | 2.095.774,00 |
| 17.09.2024 | 58,71 | 58,71 | 57,26 | 57,48 | -1,12% | 1.230.705,00 |
| 16.09.2024 | 58,00 | 58,51 | 57,70 | 58,13 | 0,22% | 1.437.380,00 |
| 13.09.2024 | 57,75 | 58,64 | 57,57 | 58,00 | 1,56% | 1.153.189,00 |
| 12.09.2024 | 55,58 | 57,31 | 54,50 | 57,11 | 3,54% | 2.513.108,00 |
| 11.09.2024 | 52,94 | 55,18 | 52,78 | 55,16 | 3,63% | 2.805.094,00 |
| 10.09.2024 | 54,72 | 54,86 | 52,92 | 53,23 | -1,97% | 2.052.296,00 |
| 09.09.2024 | 54,46 | 55,37 | 54,11 | 54,30 | 0,13% | 1.322.240,00 |
| 06.09.2024 | 55,84 | 56,15 | 53,69 | 54,23 | -2,08% | 1.809.013,00 |
| 05.09.2024 | 56,11 | 56,78 | 55,28 | 55,38 | -0,86% | 1.349.570,00 |
| 04.09.2024 | 56,30 | 57,04 | 55,64 | 55,86 | -1,31% | 867.953,00 |
| 03.09.2024 | 58,81 | 58,94 | 56,24 | 56,60 | -4,50% | 1.485.070,00 |
| 30.08.2024 | 59,78 | 60,14 | 58,42 | 59,27 | 0,37% | 1.822.510,00 |
| 29.08.2024 | 60,12 | 60,51 | 59,04 | 59,05 | -0,72% | 1.121.576,00 |
| 28.08.2024 | 60,00 | 60,81 | 59,28 | 59,48 | -1,41% | 1.220.714,00 |
| 27.08.2024 | 60,92 | 61,44 | 59,74 | 60,33 | -2,19% | 1.662.089,00 |
| 26.08.2024 | 61,69 | 63,05 | 61,49 | 61,68 | 0,46% | 1.520.182,00 |