67,810$
-0,25%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 69,07 | 69,25 | 67,36 | 67,86 | -0,18% | 874.632,00 |
| 05.06.2025 | 67,32 | 68,78 | 67,11 | 67,98 | 0,98% | 793.042,00 |
| 04.06.2025 | 67,34 | 67,94 | 66,82 | 67,32 | -0,03% | 873.962,00 |
| 03.06.2025 | 65,71 | 67,45 | 65,37 | 67,34 | 2,54% | 1.188.279,00 |
| 02.06.2025 | 67,25 | 67,93 | 64,40 | 65,67 | -2,23% | 1.355.902,00 |
| 30.05.2025 | 67,60 | 67,60 | 66,16 | 67,17 | -0,12% | 971.082,00 |
| 29.05.2025 | 67,33 | 68,27 | 66,60 | 67,25 | -0,06% | 587.376,00 |
| 28.05.2025 | 68,50 | 68,50 | 67,15 | 67,29 | -1,31% | 831.191,00 |
| 27.05.2025 | 68,12 | 68,71 | 67,63 | 68,18 | 1,34% | 879.469,00 |
| 23.05.2025 | 66,08 | 68,16 | 66,07 | 67,28 | -0,58% | 1.188.732,00 |
| 22.05.2025 | 67,67 | 68,20 | 66,80 | 67,67 | 0,53% | 958.697,00 |
| 21.05.2025 | 68,99 | 69,68 | 66,71 | 67,31 | -3,33% | 1.000.428,00 |
| 20.05.2025 | 69,25 | 69,68 | 68,43 | 69,63 | -0,44% | 956.396,00 |
| 19.05.2025 | 70,06 | 70,47 | 69,85 | 69,94 | -1,60% | 627.006,00 |
| 16.05.2025 | 71,57 | 71,89 | 70,81 | 71,08 | -0,49% | 767.574,00 |
| 15.05.2025 | 71,64 | 72,32 | 69,70 | 71,43 | -0,57% | 824.230,00 |
| 14.05.2025 | 72,55 | 72,64 | 71,01 | 71,84 | -0,77% | 1.221.830,00 |
| 13.05.2025 | 72,03 | 73,24 | 71,83 | 72,40 | 0,26% | 1.326.084,00 |
| 12.05.2025 | 68,78 | 72,44 | 68,61 | 72,21 | 10,03% | 2.561.619,00 |
| 09.05.2025 | 66,67 | 67,30 | 65,00 | 65,63 | -1,16% | 1.051.932,00 |
| 08.05.2025 | 64,98 | 66,98 | 64,85 | 66,40 | 2,99% | 757.883,00 |
| 07.05.2025 | 64,31 | 65,33 | 63,88 | 64,47 | 0,50% | 1.429.841,00 |
| 06.05.2025 | 63,23 | 65,57 | 63,16 | 64,15 | -0,77% | 1.159.769,00 |
| 05.05.2025 | 64,21 | 66,36 | 63,78 | 64,65 | -0,31% | 1.393.888,00 |
| 02.05.2025 | 64,76 | 65,60 | 62,98 | 64,85 | 2,59% | 1.948.555,00 |
| 01.05.2025 | 65,00 | 65,59 | 63,09 | 63,21 | -1,37% | 1.953.563,00 |
| 30.04.2025 | 61,92 | 64,13 | 61,89 | 64,09 | 0,16% | 914.711,00 |
| 29.04.2025 | 63,47 | 64,79 | 62,76 | 63,99 | 0,49% | 990.532,00 |
| 28.04.2025 | 63,95 | 64,88 | 62,38 | 63,68 | -0,09% | 1.078.053,00 |
| 25.04.2025 | 62,66 | 64,31 | 62,59 | 63,74 | 1,19% | 1.082.219,00 |
| 24.04.2025 | 60,66 | 63,43 | 60,66 | 62,99 | 4,50% | 1.728.307,00 |
| 23.04.2025 | 59,99 | 63,44 | 59,98 | 60,28 | 5,33% | 2.311.196,00 |
| 22.04.2025 | 57,04 | 57,97 | 56,04 | 57,23 | 1,72% | 1.214.543,00 |
| 21.04.2025 | 57,58 | 58,20 | 55,36 | 56,26 | -3,58% | 1.173.325,00 |
| 17.04.2025 | 59,49 | 59,50 | 57,95 | 58,35 | -2,52% | 1.030.896,00 |
| 16.04.2025 | 59,93 | 61,03 | 58,81 | 59,86 | -1,22% | 956.717,00 |
| 15.04.2025 | 60,22 | 62,50 | 60,20 | 60,60 | 0,12% | 867.941,00 |
| 14.04.2025 | 61,10 | 62,28 | 59,11 | 60,53 | -0,12% | 1.185.791,00 |
| 11.04.2025 | 60,72 | 61,07 | 58,26 | 60,60 | -0,23% | 1.305.869,00 |
| 10.04.2025 | 61,62 | 62,68 | 58,45 | 60,74 | -4,87% | 1.930.094,00 |
| 09.04.2025 | 55,50 | 64,83 | 55,40 | 63,85 | 13,43% | 2.618.743,00 |
| 08.04.2025 | 60,17 | 60,90 | 55,31 | 56,29 | -3,18% | 2.749.733,00 |
| 07.04.2025 | 55,00 | 61,18 | 53,71 | 58,14 | 1,43% | 1.760.884,00 |
| 04.04.2025 | 59,65 | 60,05 | 55,40 | 57,32 | -7,64% | 2.503.928,00 |
| 03.04.2025 | 64,33 | 64,63 | 60,83 | 62,06 | -10,02% | 2.746.536,00 |
| 02.04.2025 | 65,60 | 69,99 | 65,60 | 68,97 | 1,98% | 1.155.274,00 |
| 01.04.2025 | 65,92 | 67,83 | 65,80 | 67,63 | 2,44% | 1.242.879,00 |
| 31.03.2025 | 65,32 | 66,60 | 63,63 | 66,02 | -1,17% | 1.175.486,00 |
| 28.03.2025 | 68,82 | 69,08 | 66,22 | 66,80 | -3,58% | 1.246.233,00 |
| 27.03.2025 | 69,60 | 70,31 | 67,97 | 69,28 | -0,99% | 1.242.017,00 |
| 26.03.2025 | 72,23 | 72,61 | 69,88 | 69,97 | -3,29% | 597.147,00 |
| 25.03.2025 | 72,35 | 73,20 | 71,93 | 72,35 | 0,54% | 593.984,00 |
| 24.03.2025 | 71,59 | 72,32 | 71,25 | 71,96 | 2,24% | 529.556,00 |
| 21.03.2025 | 68,79 | 70,53 | 68,34 | 70,38 | 1,31% | 1.122.467,00 |
| 20.03.2025 | 69,27 | 70,64 | 69,03 | 69,47 | -0,50% | 1.033.739,00 |
| 19.03.2025 | 68,97 | 70,91 | 68,67 | 69,82 | 1,76% | 832.533,00 |
| 18.03.2025 | 69,51 | 69,96 | 68,15 | 68,61 | -1,52% | 1.282.155,00 |
| 17.03.2025 | 68,13 | 70,71 | 67,78 | 69,67 | 2,26% | 1.045.449,00 |
| 14.03.2025 | 67,00 | 69,07 | 66,86 | 68,13 | 3,59% | 2.052.670,00 |
| 13.03.2025 | 67,75 | 68,42 | 65,53 | 65,77 | -2,62% | 2.204.617,00 |
| 12.03.2025 | 65,22 | 68,35 | 65,22 | 67,54 | 3,57% | 3.013.880,00 |
| 11.03.2025 | 66,21 | 66,21 | 62,79 | 65,21 | -5,74% | 4.515.533,00 |
| 10.03.2025 | 70,71 | 72,05 | 68,62 | 69,18 | -5,57% | 1.326.937,00 |
| 07.03.2025 | 71,93 | 73,82 | 69,18 | 73,26 | 1,51% | 1.261.564,00 |
| 06.03.2025 | 75,12 | 75,97 | 72,09 | 72,17 | -5,55% | 909.644,00 |
| 05.03.2025 | 74,43 | 76,62 | 73,83 | 76,41 | 2,78% | 1.007.040,00 |
| 04.03.2025 | 73,66 | 76,14 | 71,86 | 74,34 | 0,11% | 1.742.736,00 |
| 03.03.2025 | 76,57 | 78,16 | 73,54 | 74,26 | -2,89% | 1.215.349,00 |
| 28.02.2025 | 75,60 | 76,90 | 74,87 | 76,47 | 0,72% | 2.137.324,00 |
| 27.02.2025 | 79,07 | 79,56 | 75,75 | 75,92 | -3,35% | 1.112.101,00 |
| 26.02.2025 | 79,53 | 80,56 | 78,37 | 78,55 | -0,46% | 1.055.359,00 |
| 25.02.2025 | 80,11 | 80,43 | 77,55 | 78,91 | -1,89% | 974.336,00 |
| 24.02.2025 | 82,42 | 82,42 | 77,68 | 80,43 | -2,21% | 1.467.939,00 |
| 21.02.2025 | 84,23 | 84,77 | 81,84 | 82,25 | -0,96% | 1.628.387,00 |
| 20.02.2025 | 85,65 | 85,75 | 81,85 | 83,05 | -3,97% | 2.519.755,00 |
| 19.02.2025 | 86,38 | 88,50 | 85,31 | 86,48 | -2,09% | 2.301.724,00 |
| 18.02.2025 | 87,57 | 88,92 | 86,69 | 88,33 | 0,95% | 2.814.836,00 |
| 14.02.2025 | 81,05 | 87,90 | 77,61 | 87,50 | 16,51% | 4.581.629,00 |
| 13.02.2025 | 74,05 | 75,22 | 73,26 | 75,10 | 1,09% | 2.114.288,00 |
| 12.02.2025 | 73,70 | 74,91 | 73,47 | 74,29 | -0,68% | 1.216.708,00 |
| 11.02.2025 | 75,45 | 77,05 | 74,47 | 74,80 | -1,97% | 1.316.831,00 |
| 10.02.2025 | 76,50 | 77,69 | 75,65 | 76,30 | 1,13% | 1.161.475,00 |
| 07.02.2025 | 76,93 | 77,60 | 75,28 | 75,45 | -1,05% | 1.030.745,00 |
| 06.02.2025 | 77,45 | 77,63 | 75,02 | 76,25 | -1,54% | 1.643.903,00 |
| 05.02.2025 | 77,72 | 78,05 | 77,00 | 77,44 | -0,23% | 1.162.382,00 |
| 04.02.2025 | 78,54 | 78,79 | 77,28 | 77,62 | -0,51% | 868.996,00 |
| 03.02.2025 | 77,42 | 78,67 | 76,49 | 78,02 | -1,94% | 978.592,00 |
| 31.01.2025 | 81,46 | 81,92 | 78,78 | 79,56 | -0,67% | 1.283.939,00 |
| 30.01.2025 | 80,84 | 81,63 | 79,93 | 80,10 | -0,42% | 763.655,00 |
| 29.01.2025 | 81,51 | 82,47 | 79,35 | 80,44 | -1,64% | 959.752,00 |
| 28.01.2025 | 79,56 | 83,07 | 78,32 | 81,78 | 2,96% | 1.693.440,00 |
| 27.01.2025 | 76,52 | 79,87 | 75,46 | 79,43 | 1,85% | 1.092.213,00 |
| 24.01.2025 | 79,00 | 79,87 | 77,76 | 77,99 | -0,55% | 634.973,00 |
| 23.01.2025 | 78,59 | 79,10 | 77,33 | 78,42 | -0,72% | 788.760,00 |
| 22.01.2025 | 79,00 | 79,72 | 78,68 | 78,99 | 0,64% | 742.255,00 |
| 21.01.2025 | 77,80 | 78,87 | 77,26 | 78,49 | 1,96% | 766.848,00 |
| 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 |