38,776$
0,95%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 38,70 | 39,52 | 37,41 | 38,78 | 0,95% | 115.810,00 |
| 08.08.2025 | 40,39 | 40,98 | 38,10 | 38,41 | -2,98% | 2.345.523,00 |
| 07.08.2025 | 42,00 | 42,52 | 37,12 | 39,59 | -13,35% | 4.916.927,00 |
| 06.08.2025 | 47,29 | 47,97 | 45,37 | 45,69 | -5,05% | 1.518.120,00 |
| 05.08.2025 | 49,49 | 49,90 | 48,00 | 48,12 | -2,98% | 1.166.705,00 |
| 04.08.2025 | 49,96 | 51,18 | 48,10 | 49,60 | -0,72% | 714.222,00 |
| 01.08.2025 | 48,00 | 49,99 | 47,13 | 49,96 | 3,03% | 1.284.685,00 |
| 31.07.2025 | 50,72 | 51,38 | 48,47 | 48,49 | -5,57% | 1.141.065,00 |
| 30.07.2025 | 53,84 | 53,93 | 51,08 | 51,35 | -4,55% | 2.390.499,00 |
| 29.07.2025 | 54,65 | 55,32 | 53,13 | 53,80 | -0,53% | 1.128.480,00 |
| 28.07.2025 | 56,25 | 56,87 | 54,04 | 54,09 | -2,93% | 1.231.386,00 |
| 25.07.2025 | 58,28 | 58,87 | 51,00 | 55,72 | -4,98% | 3.891.314,00 |
| 24.07.2025 | 59,87 | 60,57 | 57,90 | 58,64 | -2,36% | 1.138.365,00 |
| 23.07.2025 | 59,04 | 60,28 | 58,63 | 60,06 | 2,21% | 675.627,00 |
| 22.07.2025 | 57,30 | 59,10 | 56,02 | 58,76 | 3,00% | 746.611,00 |
| 21.07.2025 | 58,47 | 59,33 | 55,76 | 57,05 | -2,23% | 1.127.179,00 |
| 18.07.2025 | 59,68 | 62,17 | 58,19 | 58,35 | -0,98% | 1.834.206,00 |
| 17.07.2025 | 57,24 | 59,50 | 57,19 | 58,93 | 3,31% | 730.775,00 |
| 16.07.2025 | 58,45 | 59,25 | 55,82 | 57,04 | -1,67% | 932.322,00 |
| 15.07.2025 | 58,35 | 59,07 | 54,61 | 58,01 | -0,28% | 1.761.337,00 |
| 14.07.2025 | 56,75 | 59,18 | 56,64 | 58,17 | 2,68% | 534.849,00 |
| 11.07.2025 | 58,40 | 58,81 | 56,37 | 56,65 | -4,32% | 548.064,00 |
| 10.07.2025 | 58,91 | 59,32 | 58,14 | 59,21 | 1,28% | 513.402,00 |
| 09.07.2025 | 59,49 | 60,06 | 57,56 | 58,46 | 0,95% | 835.342,00 |
| 08.07.2025 | 57,05 | 59,05 | 56,95 | 57,91 | 1,65% | 703.418,00 |
| 07.07.2025 | 57,85 | 57,87 | 56,67 | 56,97 | -1,64% | 587.431,00 |
| 03.07.2025 | 58,98 | 59,01 | 57,57 | 57,92 | -0,45% | 229.134,00 |
| 02.07.2025 | 56,55 | 60,02 | 56,00 | 58,18 | 2,85% | 892.525,00 |
| 01.07.2025 | 56,88 | 58,62 | 56,25 | 56,57 | -1,78% | 553.343,00 |
| 30.06.2025 | 57,41 | 57,76 | 56,40 | 57,60 | 1,20% | 553.265,00 |
| 27.06.2025 | 58,59 | 58,59 | 56,27 | 56,91 | -2,93% | 1.864.977,00 |
| 26.06.2025 | 58,21 | 59,02 | 57,33 | 58,63 | 0,70% | 393.520,00 |
| 25.06.2025 | 58,74 | 59,39 | 57,93 | 58,22 | -1,20% | 380.314,00 |
| 24.06.2025 | 59,26 | 59,56 | 57,88 | 58,93 | 0,32% | 653.335,00 |
| 23.06.2025 | 59,98 | 60,31 | 58,58 | 58,74 | -2,46% | 441.274,00 |
| 20.06.2025 | 60,27 | 60,97 | 59,75 | 60,22 | 0,94% | 539.437,00 |
| 18.06.2025 | 59,09 | 61,43 | 58,39 | 59,66 | 1,08% | 595.607,00 |
| 17.06.2025 | 59,39 | 60,87 | 58,34 | 59,02 | -2,28% | 771.665,00 |
| 16.06.2025 | 60,98 | 61,64 | 59,78 | 60,40 | -0,38% | 901.984,00 |
| 13.06.2025 | 60,00 | 60,91 | 59,35 | 60,63 | -0,87% | 537.434,00 |
| 12.06.2025 | 61,88 | 62,85 | 60,87 | 61,16 | -1,55% | 553.681,00 |
| 11.06.2025 | 64,33 | 64,71 | 62,06 | 62,12 | -3,29% | 912.575,00 |
| 10.06.2025 | 63,03 | 64,92 | 62,56 | 64,23 | 2,18% | 614.691,00 |
| 09.06.2025 | 64,25 | 64,25 | 62,05 | 62,86 | -0,08% | 842.300,00 |
| 06.06.2025 | 65,17 | 65,66 | 62,85 | 62,91 | -3,27% | 986.334,00 |
| 05.06.2025 | 61,51 | 66,85 | 61,25 | 65,04 | 5,53% | 2.169.183,00 |
| 04.06.2025 | 59,75 | 61,72 | 59,75 | 61,63 | 2,74% | 726.756,00 |
| 03.06.2025 | 57,98 | 62,00 | 57,65 | 59,99 | 3,53% | 916.756,00 |
| 02.06.2025 | 58,32 | 58,55 | 56,12 | 57,94 | -0,10% | 578.998,00 |
| 30.05.2025 | 55,66 | 59,19 | 54,72 | 58,00 | 4,11% | 1.075.483,00 |
| 29.05.2025 | 58,85 | 59,00 | 55,53 | 55,71 | -5,00% | 1.030.711,00 |
| 28.05.2025 | 58,43 | 59,03 | 57,61 | 58,64 | 0,19% | 768.000,00 |
| 27.05.2025 | 59,00 | 59,06 | 57,90 | 58,53 | 2,00% | 916.295,00 |
| 23.05.2025 | 56,16 | 57,72 | 55,56 | 57,38 | -0,59% | 557.877,00 |
| 22.05.2025 | 56,14 | 57,94 | 55,18 | 57,72 | 1,91% | 624.177,00 |
| 21.05.2025 | 58,40 | 58,89 | 56,08 | 56,64 | -4,29% | 879.044,00 |
| 20.05.2025 | 59,13 | 59,60 | 57,78 | 59,18 | -0,19% | 592.781,00 |
| 19.05.2025 | 57,01 | 59,60 | 56,62 | 59,29 | 2,10% | 708.575,00 |
| 16.05.2025 | 58,50 | 59,06 | 57,21 | 58,07 | -0,09% | 1.547.306,00 |
| 15.05.2025 | 54,33 | 58,22 | 53,79 | 58,12 | 6,12% | 1.269.568,00 |
| 14.05.2025 | 53,37 | 55,40 | 52,76 | 54,77 | 3,26% | 993.999,00 |
| 13.05.2025 | 54,63 | 54,63 | 52,30 | 53,04 | -2,57% | 1.292.402,00 |
| 12.05.2025 | 55,00 | 56,71 | 54,05 | 54,44 | 2,48% | 692.602,00 |
| 09.05.2025 | 54,71 | 55,23 | 53,00 | 53,12 | -3,08% | 470.506,00 |
| 08.05.2025 | 53,88 | 54,97 | 52,55 | 54,81 | 3,20% | 774.517,00 |
| 07.05.2025 | 53,58 | 54,39 | 52,43 | 53,11 | -0,23% | 598.491,00 |
| 06.05.2025 | 53,63 | 54,69 | 52,65 | 53,23 | -2,17% | 681.748,00 |
| 05.05.2025 | 55,30 | 55,30 | 53,97 | 54,41 | -2,18% | 629.659,00 |
| 02.05.2025 | 54,10 | 56,29 | 53,03 | 55,62 | 5,24% | 931.540,00 |
| 01.05.2025 | 53,97 | 55,08 | 52,30 | 52,85 | -2,00% | 820.569,00 |
| 30.04.2025 | 55,38 | 55,88 | 53,60 | 53,93 | -4,23% | 941.145,00 |
| 29.04.2025 | 54,25 | 56,64 | 53,83 | 56,31 | 3,97% | 1.013.399,00 |
| 28.04.2025 | 52,85 | 54,59 | 52,66 | 54,16 | 3,18% | 998.223,00 |
| 25.04.2025 | 51,96 | 52,57 | 48,43 | 52,49 | -0,13% | 1.973.144,00 |
| 24.04.2025 | 57,00 | 57,19 | 50,26 | 52,56 | -5,72% | 2.967.987,00 |
| 23.04.2025 | 54,65 | 58,10 | 54,65 | 55,75 | 5,59% | 1.932.098,00 |
| 22.04.2025 | 53,95 | 54,68 | 51,91 | 52,80 | -1,18% | 963.084,00 |
| 21.04.2025 | 52,44 | 53,60 | 52,20 | 53,43 | 0,75% | 1.772.812,00 |
| 17.04.2025 | 52,66 | 53,19 | 52,13 | 53,03 | 0,42% | 868.418,00 |
| 16.04.2025 | 52,21 | 53,61 | 51,27 | 52,81 | -0,21% | 938.788,00 |
| 15.04.2025 | 53,90 | 54,75 | 51,79 | 52,92 | -1,56% | 839.662,00 |
| 14.04.2025 | 53,66 | 53,93 | 51,80 | 53,76 | 3,25% | 733.611,00 |
| 11.04.2025 | 50,60 | 52,50 | 49,03 | 52,07 | 2,62% | 657.790,00 |
| 10.04.2025 | 53,41 | 53,41 | 49,85 | 50,74 | -7,17% | 1.130.145,00 |
| 09.04.2025 | 47,41 | 54,97 | 47,25 | 54,66 | 11,92% | 1.446.378,00 |
| 08.04.2025 | 53,22 | 53,46 | 48,13 | 48,84 | -4,03% | 1.005.393,00 |
| 07.04.2025 | 48,54 | 53,19 | 47,05 | 50,89 | -0,66% | 1.624.843,00 |
| 04.04.2025 | 53,73 | 54,39 | 50,31 | 51,23 | -6,46% | 1.432.791,00 |
| 03.04.2025 | 55,01 | 55,46 | 53,14 | 54,77 | -5,14% | 1.394.060,00 |
| 02.04.2025 | 55,81 | 58,29 | 55,41 | 57,74 | 1,14% | 671.631,00 |
| 01.04.2025 | 58,00 | 58,79 | 56,55 | 57,09 | -1,99% | 654.536,00 |
| 31.03.2025 | 58,84 | 59,15 | 55,19 | 58,25 | -3,00% | 1.348.191,00 |
| 28.03.2025 | 61,39 | 61,52 | 58,03 | 60,05 | -2,77% | 823.611,00 |
| 27.03.2025 | 62,23 | 62,60 | 61,00 | 61,76 | -0,91% | 575.356,00 |
| 26.03.2025 | 62,05 | 63,13 | 61,01 | 62,33 | -0,32% | 1.142.079,00 |
| 25.03.2025 | 60,20 | 64,38 | 59,82 | 62,53 | 2,68% | 1.361.749,00 |
| 24.03.2025 | 59,00 | 61,29 | 59,00 | 60,90 | 4,82% | 763.806,00 |
| 21.03.2025 | 57,39 | 58,60 | 56,14 | 58,10 | 0,40% | 666.215,00 |
| 20.03.2025 | 57,50 | 58,32 | 57,01 | 57,87 | 0,12% | 446.659,00 |
| 19.03.2025 | 57,14 | 58,26 | 56,17 | 57,80 | 1,35% | 517.627,00 |