74,010$
0,24%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 73,98 | 74,53 | 73,38 | 74,06 | 0,31% | 500.558,00 |
| 26.11.2025 | 73,79 | 75,30 | 73,65 | 73,83 | 0,03% | 896.392,00 |
| 25.11.2025 | 72,00 | 74,35 | 71,58 | 73,81 | 2,27% | 1.277.817,00 |
| 24.11.2025 | 71,49 | 72,73 | 70,92 | 72,17 | 1,52% | 1.003.387,00 |
| 21.11.2025 | 69,35 | 71,75 | 68,80 | 71,09 | 2,30% | 2.117.200,00 |
| 20.11.2025 | 73,19 | 73,99 | 69,37 | 69,49 | -3,14% | 1.146.722,00 |
| 19.11.2025 | 72,51 | 73,24 | 70,66 | 71,74 | -1,82% | 1.507.134,00 |
| 18.11.2025 | 71,61 | 73,48 | 71,00 | 73,07 | 0,63% | 1.763.078,00 |
| 17.11.2025 | 75,15 | 75,16 | 71,90 | 72,61 | -3,82% | 1.168.309,00 |
| 14.11.2025 | 73,88 | 77,04 | 73,55 | 75,49 | 0,17% | 1.631.233,00 |
| 13.11.2025 | 76,65 | 77,23 | 74,66 | 75,36 | -3,47% | 1.867.523,00 |
| 12.11.2025 | 78,99 | 80,41 | 77,09 | 78,07 | -0,99% | 987.929,00 |
| 11.11.2025 | 79,00 | 79,65 | 78,48 | 78,85 | -0,39% | 1.526.166,00 |
| 10.11.2025 | 79,91 | 80,00 | 78,24 | 79,16 | -0,55% | 1.488.404,00 |
| 07.11.2025 | 78,49 | 79,91 | 76,62 | 79,60 | 0,64% | 1.361.323,00 |
| 06.11.2025 | 77,07 | 82,32 | 75,95 | 79,09 | 10,55% | 5.101.427,00 |
| 05.11.2025 | 71,36 | 72,22 | 70,04 | 71,54 | 1,20% | 2.166.173,00 |
| 04.11.2025 | 72,66 | 73,68 | 70,48 | 70,69 | -4,73% | 1.320.651,00 |
| 03.11.2025 | 74,20 | 75,00 | 72,96 | 74,20 | 0,51% | 1.499.053,00 |
| 31.10.2025 | 72,30 | 74,25 | 72,22 | 73,82 | 2,53% | 1.251.625,00 |
| 30.10.2025 | 71,53 | 73,65 | 71,11 | 72,00 | 0,22% | 1.304.505,00 |
| 29.10.2025 | 73,74 | 74,02 | 71,65 | 71,84 | -3,13% | 1.379.767,00 |
| 28.10.2025 | 74,53 | 75,05 | 73,98 | 74,16 | -0,39% | 944.764,00 |
| 27.10.2025 | 75,57 | 75,91 | 74,01 | 74,45 | -0,71% | 780.905,00 |
| 24.10.2025 | 74,52 | 75,59 | 74,29 | 74,98 | 2,03% | 944.054,00 |
| 23.10.2025 | 73,29 | 73,97 | 72,72 | 73,49 | 1,25% | 700.674,00 |
| 22.10.2025 | 73,95 | 74,85 | 72,32 | 72,58 | -2,79% | 1.047.300,00 |
| 21.10.2025 | 72,34 | 75,13 | 71,79 | 74,66 | 3,15% | 931.414,00 |
| 20.10.2025 | 72,00 | 74,11 | 71,14 | 72,38 | 3,34% | 1.059.579,00 |
| 17.10.2025 | 69,91 | 71,25 | 69,53 | 70,04 | -0,82% | 1.015.251,00 |
| 16.10.2025 | 73,59 | 75,45 | 70,26 | 70,62 | -2,93% | 649.475,00 |
| 15.10.2025 | 72,60 | 73,21 | 71,84 | 72,75 | 0,66% | 657.224,00 |
| 14.10.2025 | 70,90 | 73,27 | 69,92 | 72,27 | 0,70% | 625.503,00 |
| 13.10.2025 | 70,58 | 72,10 | 69,41 | 71,77 | 3,13% | 952.939,00 |
| 10.10.2025 | 75,58 | 75,58 | 69,37 | 69,59 | -6,88% | 1.341.860,00 |
| 09.10.2025 | 74,40 | 75,61 | 73,69 | 74,73 | 0,39% | 1.140.570,00 |
| 08.10.2025 | 72,28 | 74,53 | 71,71 | 74,44 | 4,24% | 955.776,00 |
| 07.10.2025 | 73,14 | 73,58 | 69,64 | 71,41 | -2,37% | 793.290,00 |
| 06.10.2025 | 73,02 | 74,49 | 71,83 | 73,14 | 0,61% | 754.023,00 |
| 03.10.2025 | 71,85 | 73,10 | 71,71 | 72,70 | 1,35% | 117.638,00 |
| 02.10.2025 | 71,24 | 72,37 | 70,29 | 71,73 | 1,20% | 1.173.150,00 |
| 01.10.2025 | 72,80 | 73,84 | 70,54 | 70,88 | -2,80% | 1.960.738,00 |
| 30.09.2025 | 75,00 | 75,00 | 71,07 | 72,92 | -2,57% | 1.927.316,00 |
| 29.09.2025 | 74,01 | 75,29 | 73,64 | 74,84 | 1,98% | 1.080.970,00 |
| 26.09.2025 | 72,00 | 73,63 | 71,44 | 73,39 | 2,34% | 1.189.152,00 |
| 25.09.2025 | 72,00 | 72,22 | 70,94 | 71,71 | -1,39% | 1.760.221,00 |
| 24.09.2025 | 73,57 | 74,78 | 72,17 | 72,72 | -1,65% | 2.789.615,00 |
| 23.09.2025 | 72,50 | 77,15 | 72,06 | 73,94 | 5,01% | 3.787.698,00 |
| 22.09.2025 | 71,02 | 71,20 | 70,15 | 70,41 | -1,26% | 1.037.845,00 |
| 19.09.2025 | 73,07 | 73,14 | 71,18 | 71,31 | -1,88% | 2.290.976,00 |
| 18.09.2025 | 73,58 | 74,39 | 71,57 | 72,68 | 0,17% | 1.531.885,00 |
| 17.09.2025 | 72,00 | 73,98 | 71,71 | 72,56 | 1,17% | 1.212.036,00 |
| 16.09.2025 | 71,03 | 71,85 | 70,12 | 71,72 | 1,00% | 1.111.410,00 |
| 15.09.2025 | 69,87 | 71,29 | 69,58 | 71,01 | 2,03% | 888.061,00 |
| 12.09.2025 | 70,58 | 71,00 | 69,55 | 69,60 | -1,42% | 1.248.360,00 |
| 11.09.2025 | 68,98 | 71,03 | 68,76 | 70,60 | 3,19% | 1.294.479,00 |
| 10.09.2025 | 70,08 | 70,83 | 68,33 | 68,42 | -2,30% | 1.100.628,00 |
| 09.09.2025 | 70,91 | 71,00 | 69,44 | 70,03 | -1,19% | 1.241.731,00 |
| 08.09.2025 | 70,18 | 71,02 | 69,46 | 70,87 | 1,06% | 1.359.285,00 |
| 05.09.2025 | 69,90 | 71,67 | 69,41 | 70,13 | 1,39% | 2.090.893,00 |
| 04.09.2025 | 67,99 | 69,66 | 67,20 | 69,17 | 0,80% | 1.044.896,00 |
| 03.09.2025 | 67,48 | 68,67 | 67,13 | 68,62 | 1,46% | 1.296.283,00 |
| 02.09.2025 | 67,71 | 68,78 | 67,21 | 67,63 | -2,70% | 1.696.308,00 |
| 29.08.2025 | 69,85 | 70,49 | 69,22 | 69,51 | -0,53% | 1.087.881,00 |
| 28.08.2025 | 68,07 | 70,03 | 67,90 | 69,88 | 3,08% | 1.007.676,00 |
| 27.08.2025 | 65,90 | 67,92 | 65,65 | 67,79 | 3,70% | 954.565,00 |
| 26.08.2025 | 67,01 | 67,35 | 65,37 | 65,37 | -1,64% | 2.075.241,00 |
| 25.08.2025 | 67,55 | 67,84 | 66,42 | 66,46 | -1,99% | 1.069.224,00 |
| 22.08.2025 | 64,80 | 68,88 | 64,69 | 67,81 | 4,84% | 2.906.262,00 |
| 21.08.2025 | 64,35 | 64,82 | 63,34 | 64,68 | 0,59% | 1.472.387,00 |
| 20.08.2025 | 64,99 | 65,50 | 63,82 | 64,30 | -1,59% | 1.418.297,00 |
| 19.08.2025 | 66,25 | 66,98 | 65,27 | 65,34 | -1,16% | 846.254,00 |
| 18.08.2025 | 65,69 | 66,14 | 65,26 | 66,11 | 1,30% | 656.203,00 |
| 15.08.2025 | 64,78 | 65,80 | 64,68 | 65,26 | 0,93% | 1.390.752,00 |
| 14.08.2025 | 64,72 | 65,36 | 63,72 | 64,66 | -1,55% | 1.188.303,00 |
| 13.08.2025 | 63,06 | 65,81 | 62,60 | 65,68 | 4,37% | 1.355.809,00 |
| 12.08.2025 | 62,44 | 63,33 | 61,14 | 62,93 | 2,13% | 1.578.898,00 |
| 11.08.2025 | 62,40 | 63,08 | 60,55 | 61,62 | -1,12% | 2.302.830,00 |
| 08.08.2025 | 64,96 | 64,98 | 62,02 | 62,32 | -3,12% | 1.860.500,00 |
| 07.08.2025 | 64,29 | 64,66 | 62,27 | 64,33 | 1,04% | 1.836.697,00 |
| 06.08.2025 | 64,59 | 64,83 | 62,70 | 63,67 | -0,67% | 2.088.664,00 |
| 05.08.2025 | 63,30 | 64,78 | 62,45 | 64,10 | 1,76% | 6.572.134,00 |
| 04.08.2025 | 63,98 | 65,29 | 62,68 | 62,99 | 1,53% | 4.844.584,00 |
| 01.08.2025 | 66,16 | 68,27 | 61,73 | 62,04 | -13,39% | 7.116.412,00 |
| 31.07.2025 | 73,73 | 73,75 | 71,31 | 71,63 | -3,87% | 2.351.092,00 |
| 30.07.2025 | 76,82 | 76,82 | 73,58 | 74,51 | -2,35% | 1.318.413,00 |
| 29.07.2025 | 76,87 | 77,89 | 74,93 | 76,30 | -0,44% | 1.733.780,00 |
| 28.07.2025 | 75,95 | 77,36 | 75,61 | 76,64 | 1,36% | 1.891.147,00 |
| 25.07.2025 | 74,69 | 76,32 | 74,01 | 75,61 | 1,75% | 1.060.782,00 |
| 24.07.2025 | 74,06 | 74,74 | 73,46 | 74,31 | -0,59% | 712.639,00 |
| 23.07.2025 | 74,12 | 75,14 | 73,36 | 74,75 | 0,93% | 761.473,00 |
| 22.07.2025 | 73,29 | 74,78 | 73,11 | 74,06 | 0,86% | 1.481.555,00 |
| 21.07.2025 | 74,27 | 75,20 | 73,18 | 73,43 | -0,94% | 842.149,00 |
| 18.07.2025 | 73,92 | 74,87 | 73,18 | 74,13 | 1,22% | 1.184.748,00 |
| 17.07.2025 | 72,17 | 73,30 | 71,79 | 73,24 | 1,74% | 1.453.153,00 |
| 16.07.2025 | 71,01 | 72,22 | 70,23 | 71,99 | 1,54% | 987.248,00 |
| 15.07.2025 | 71,93 | 72,27 | 70,29 | 70,90 | -0,92% | 1.379.419,00 |
| 14.07.2025 | 71,37 | 73,02 | 71,37 | 71,56 | -0,01% | 1.473.562,00 |
| 11.07.2025 | 71,82 | 72,98 | 70,92 | 71,57 | -1,86% | 1.398.213,00 |
| 10.07.2025 | 73,20 | 75,10 | 71,30 | 72,93 | -0,31% | 1.894.146,00 |