52,700$
10,07%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 52,45 | 55,85 | 50,61 | 52,34 | 9,31% | 6.077.297,00 |
| 12.02.2026 | 48,64 | 49,64 | 46,08 | 47,88 | -1,56% | 3.950.368,00 |
| 11.02.2026 | 51,95 | 52,14 | 48,10 | 48,64 | -7,26% | 3.650.809,00 |
| 10.02.2026 | 51,47 | 53,50 | 50,91 | 52,45 | 3,86% | 2.683.189,00 |
| 09.02.2026 | 50,74 | 51,20 | 49,51 | 50,50 | -1,54% | 2.470.704,00 |
| 06.02.2026 | 52,67 | 54,07 | 50,51 | 51,29 | -0,81% | 5.115.156,00 |
| 05.02.2026 | 52,38 | 54,21 | 51,23 | 51,71 | -2,67% | 2.958.425,00 |
| 04.02.2026 | 50,20 | 53,27 | 49,40 | 53,13 | 4,26% | 6.260.996,00 |
| 03.02.2026 | 55,55 | 55,55 | 50,47 | 50,96 | -9,96% | 7.799.173,00 |
| 02.02.2026 | 55,55 | 57,80 | 55,37 | 56,60 | 0,19% | 3.190.593,00 |
| 30.01.2026 | 56,69 | 57,82 | 55,68 | 56,49 | -0,53% | 3.507.163,00 |
| 29.01.2026 | 61,24 | 61,24 | 56,51 | 56,79 | -8,70% | 3.216.019,00 |
| 28.01.2026 | 63,86 | 64,09 | 62,14 | 62,20 | -1,50% | 2.981.233,00 |
| 27.01.2026 | 65,93 | 65,93 | 62,95 | 63,15 | -4,01% | 1.905.443,00 |
| 26.01.2026 | 65,77 | 67,26 | 65,72 | 65,79 | 0,23% | 1.581.258,00 |
| 23.01.2026 | 65,45 | 65,86 | 64,64 | 65,64 | 0,97% | 1.521.523,00 |
| 22.01.2026 | 63,50 | 65,05 | 63,20 | 65,01 | 3,26% | 1.640.419,00 |
| 21.01.2026 | 64,62 | 65,02 | 62,92 | 62,96 | -2,30% | 2.191.759,00 |
| 20.01.2026 | 66,30 | 68,21 | 64,24 | 64,44 | -5,58% | 2.150.364,00 |
| 16.01.2026 | 70,81 | 71,66 | 67,35 | 68,25 | -3,74% | 2.285.419,00 |
| 15.01.2026 | 72,37 | 73,19 | 70,22 | 70,90 | -1,32% | 1.743.270,00 |
| 14.01.2026 | 71,69 | 72,38 | 70,56 | 71,85 | -0,26% | 2.382.025,00 |
| 13.01.2026 | 73,28 | 74,00 | 71,56 | 72,04 | -2,20% | 1.276.418,00 |
| 12.01.2026 | 73,51 | 74,69 | 72,57 | 73,66 | 0,33% | 1.014.926,00 |
| 09.01.2026 | 74,40 | 75,06 | 73,05 | 73,42 | -0,46% | 1.008.444,00 |
| 08.01.2026 | 74,42 | 75,11 | 72,65 | 73,76 | -1,15% | 923.394,00 |
| 07.01.2026 | 74,77 | 75,22 | 73,73 | 74,62 | 0,13% | 888.868,00 |
| 06.01.2026 | 72,71 | 74,69 | 71,23 | 74,52 | 2,22% | 986.241,00 |
| 05.01.2026 | 72,26 | 73,66 | 71,22 | 72,90 | 4,08% | 1.220.256,00 |
| 02.01.2026 | 72,96 | 73,50 | 69,10 | 70,04 | -3,71% | 1.061.354,00 |
| 31.12.2025 | 73,85 | 73,85 | 72,72 | 72,74 | -1,40% | 867.269,00 |
| 30.12.2025 | 73,81 | 74,56 | 73,16 | 73,77 | -0,49% | 603.342,00 |
| 29.12.2025 | 74,65 | 74,84 | 73,69 | 74,13 | -0,54% | 606.442,00 |
| 26.12.2025 | 74,76 | 74,76 | 73,72 | 74,53 | 0,40% | 449.628,00 |
| 24.12.2025 | 74,65 | 75,11 | 73,93 | 74,23 | -0,09% | 351.318,00 |
| 23.12.2025 | 74,86 | 75,26 | 73,54 | 74,30 | -1,13% | 535.021,00 |
| 22.12.2025 | 74,42 | 76,13 | 74,42 | 75,15 | 1,38% | 912.128,00 |
| 19.12.2025 | 74,58 | 75,55 | 73,64 | 74,13 | -0,28% | 1.577.695,00 |
| 18.12.2025 | 74,01 | 75,36 | 73,85 | 74,34 | 1,27% | 835.206,00 |
| 17.12.2025 | 72,77 | 75,15 | 72,76 | 73,41 | 1,59% | 881.775,00 |
| 16.12.2025 | 72,24 | 73,20 | 71,47 | 72,26 | -0,12% | 1.139.484,00 |
| 15.12.2025 | 74,30 | 74,53 | 72,11 | 72,35 | -2,82% | 1.398.990,00 |
| 12.12.2025 | 76,21 | 76,33 | 74,10 | 74,45 | -3,10% | 1.050.467,00 |
| 11.12.2025 | 76,53 | 77,70 | 75,00 | 76,83 | -0,14% | 1.082.298,00 |
| 10.12.2025 | 77,58 | 78,50 | 76,67 | 76,94 | -0,86% | 1.462.369,00 |
| 09.12.2025 | 76,81 | 78,94 | 75,92 | 77,61 | 0,15% | 1.363.266,00 |
| 08.12.2025 | 77,52 | 78,14 | 76,40 | 77,49 | -0,10% | 1.457.859,00 |
| 05.12.2025 | 75,86 | 78,23 | 74,99 | 77,57 | 1,02% | 1.802.788,00 |
| 04.12.2025 | 76,50 | 76,92 | 74,89 | 76,79 | 1,15% | 986.893,00 |
| 03.12.2025 | 75,03 | 76,00 | 74,36 | 75,92 | 0,88% | 1.189.078,00 |
| 02.12.2025 | 76,00 | 76,70 | 74,77 | 75,26 | 0,16% | 1.053.894,00 |
| 01.12.2025 | 73,30 | 76,28 | 73,25 | 75,14 | 1,46% | 1.541.875,00 |
| 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 |