57,070$
-2,04%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 58,00 | 58,79 | 56,55 | 57,09 | -1,99% | 654.620,00 |
| 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 |
| 18.03.2025 | 58,80 | 58,80 | 56,35 | 57,03 | -3,39% | 930.042,00 |
| 17.03.2025 | 57,17 | 59,37 | 57,17 | 59,03 | 2,45% | 692.532,00 |
| 14.03.2025 | 56,96 | 59,11 | 56,00 | 57,62 | 2,84% | 644.060,00 |
| 13.03.2025 | 57,55 | 57,73 | 55,14 | 56,03 | -2,71% | 996.153,00 |
| 12.03.2025 | 60,71 | 62,90 | 57,00 | 57,59 | -3,19% | 978.293,00 |
| 11.03.2025 | 58,17 | 60,69 | 57,34 | 59,49 | 3,35% | 814.719,00 |
| 10.03.2025 | 58,77 | 59,60 | 55,74 | 57,56 | -2,98% | 1.170.552,00 |
| 07.03.2025 | 60,17 | 61,02 | 58,29 | 59,33 | -2,00% | 733.414,00 |
| 06.03.2025 | 62,04 | 63,45 | 59,47 | 60,54 | -4,42% | 957.141,00 |
| 05.03.2025 | 65,01 | 65,72 | 61,29 | 63,34 | -2,52% | 1.340.245,00 |
| 04.03.2025 | 59,49 | 65,29 | 57,48 | 64,98 | 7,35% | 1.873.689,00 |
| 03.03.2025 | 63,84 | 64,37 | 60,45 | 60,53 | -5,92% | 824.100,00 |
| 28.02.2025 | 64,59 | 65,90 | 62,95 | 64,34 | -1,11% | 935.200,00 |
| 27.02.2025 | 68,00 | 68,70 | 65,00 | 65,06 | -4,48% | 1.098.496,00 |
| 26.02.2025 | 65,56 | 70,80 | 65,44 | 68,11 | 8,61% | 2.295.404,00 |
| 25.02.2025 | 64,78 | 65,33 | 61,86 | 62,71 | -3,75% | 1.541.657,00 |
| 24.02.2025 | 62,71 | 66,88 | 62,63 | 65,15 | 4,66% | 1.592.380,00 |
| 21.02.2025 | 66,14 | 67,24 | 62,10 | 62,25 | -4,80% | 1.465.923,00 |
| 20.02.2025 | 67,21 | 68,38 | 65,29 | 65,39 | -2,71% | 861.799,00 |
| 19.02.2025 | 66,61 | 67,80 | 65,94 | 67,21 | 0,43% | 641.121,00 |
| 18.02.2025 | 67,95 | 68,20 | 66,26 | 66,92 | -1,02% | 828.360,00 |
| 14.02.2025 | 69,47 | 70,37 | 65,93 | 67,61 | -2,40% | 842.497,00 |
| 13.02.2025 | 66,24 | 69,35 | 65,18 | 69,27 | 4,59% | 699.086,00 |
| 12.02.2025 | 65,00 | 66,52 | 64,04 | 66,23 | 0,35% | 910.204,00 |
| 11.02.2025 | 68,51 | 69,10 | 65,82 | 66,00 | -5,38% | 805.310,00 |
| 10.02.2025 | 70,23 | 70,53 | 68,51 | 69,75 | 0,27% | 469.474,00 |
| 07.02.2025 | 70,96 | 73,35 | 69,35 | 69,56 | -1,74% | 557.748,00 |
| 06.02.2025 | 74,31 | 75,29 | 69,11 | 70,79 | -4,09% | 830.023,00 |
| 05.02.2025 | 71,83 | 73,96 | 71,02 | 73,81 | 3,10% | 551.622,00 |
| 04.02.2025 | 71,57 | 73,35 | 71,00 | 71,59 | 0,48% | 629.455,00 |
| 03.02.2025 | 70,33 | 72,52 | 70,26 | 71,25 | -1,72% | 585.824,00 |
| 31.01.2025 | 71,69 | 73,93 | 71,33 | 72,50 | 1,30% | 532.080,00 |
| 30.01.2025 | 73,28 | 74,36 | 70,90 | 71,57 | -1,89% | 834.441,00 |
| 29.01.2025 | 72,98 | 73,46 | 71,63 | 72,95 | 0,14% | 736.576,00 |
| 28.01.2025 | 74,34 | 74,67 | 71,88 | 72,85 | -2,46% | 783.129,00 |
| 27.01.2025 | 72,28 | 76,40 | 72,21 | 74,69 | 1,67% | 1.062.863,00 |
| 24.01.2025 | 69,51 | 73,98 | 69,51 | 73,46 | 5,49% | 1.304.416,00 |
| 23.01.2025 | 68,42 | 70,38 | 67,28 | 69,64 | 1,78% | 1.040.164,00 |
| 22.01.2025 | 69,54 | 70,53 | 68,04 | 68,42 | -1,91% | 1.185.183,00 |
| 21.01.2025 | 76,33 | 76,95 | 68,47 | 69,75 | -8,25% | 2.916.128,00 |
| 17.01.2025 | 79,26 | 79,26 | 75,75 | 76,02 | -3,58% | 984.055,00 |
| 16.01.2025 | 76,19 | 79,29 | 76,00 | 78,84 | 0,68% | 1.253.196,00 |
| 15.01.2025 | 84,46 | 84,46 | 78,00 | 78,31 | -4,50% | 1.059.622,00 |
| 14.01.2025 | 84,27 | 84,68 | 79,65 | 82,00 | -1,10% | 695.133,00 |
| 13.01.2025 | 84,76 | 85,00 | 80,50 | 82,91 | -4,54% | 680.838,00 |
| 10.01.2025 | 84,34 | 87,45 | 83,30 | 86,85 | 0,45% | 707.139,00 |
| 08.01.2025 | 86,96 | 88,00 | 84,50 | 86,46 | -1,23% | 378.809,00 |
| 07.01.2025 | 88,70 | 89,30 | 86,00 | 87,54 | -1,17% | 586.036,00 |
| 06.01.2025 | 85,00 | 89,49 | 84,94 | 88,57 | 5,07% | 698.953,00 |
| 03.01.2025 | 83,17 | 85,63 | 83,17 | 84,30 | 1,37% | 398.801,00 |
| 02.01.2025 | 81,87 | 84,37 | 81,30 | 83,16 | 3,28% | 597.893,00 |
| 31.12.2024 | 81,39 | 82,99 | 80,04 | 80,52 | -0,54% | 305.503,00 |
| 30.12.2024 | 80,49 | 82,26 | 79,56 | 80,96 | -1,28% | 433.391,00 |
| 27.12.2024 | 83,29 | 84,00 | 81,10 | 82,01 | -1,82% | 250.538,00 |
| 26.12.2024 | 82,84 | 85,42 | 82,76 | 83,53 | -0,23% | 345.867,00 |
| 24.12.2024 | 81,25 | 83,82 | 81,25 | 83,72 | 3,17% | 215.582,00 |
| 23.12.2024 | 81,14 | 81,73 | 79,83 | 81,15 | -0,02% | 318.546,00 |
| 20.12.2024 | 79,41 | 82,28 | 79,41 | 81,17 | 0,48% | 1.288.040,00 |
| 19.12.2024 | 82,50 | 83,78 | 79,30 | 80,78 | -1,66% | 1.094.298,00 |
| 18.12.2024 | 88,17 | 88,37 | 81,48 | 82,14 | -7,25% | 786.849,00 |
| 17.12.2024 | 88,72 | 90,47 | 87,53 | 88,56 | -0,96% | 525.968,00 |
| 16.12.2024 | 89,18 | 92,92 | 88,90 | 89,42 | 0,20% | 455.252,00 |
| 13.12.2024 | 89,83 | 91,73 | 88,84 | 89,24 | -0,63% | 488.001,00 |
| 12.12.2024 | 91,00 | 91,65 | 88,41 | 89,81 | -0,88% | 424.892,00 |
| 11.12.2024 | 92,38 | 93,54 | 90,40 | 90,61 | -0,61% | 396.197,00 |
| 10.12.2024 | 93,62 | 94,35 | 90,38 | 91,17 | -1,46% | 479.091,00 |
| 09.12.2024 | 95,00 | 97,49 | 90,76 | 92,52 | -2,45% | 622.408,00 |
| 06.12.2024 | 94,36 | 95,47 | 93,31 | 94,84 | 1,31% | 403.799,00 |
| 05.12.2024 | 98,15 | 98,38 | 93,02 | 93,61 | -5,87% | 476.233,00 |
| 04.12.2024 | 97,40 | 99,60 | 95,59 | 99,45 | 3,08% | 624.094,00 |
| 03.12.2024 | 96,11 | 97,41 | 93,28 | 96,48 | 0,38% | 485.604,00 |
| 02.12.2024 | 96,68 | 97,76 | 94,01 | 96,11 | 0,54% | 713.019,00 |
| 29.11.2024 | 97,26 | 97,31 | 94,05 | 95,59 | -1,75% | 367.358,00 |
| 27.11.2024 | 99,79 | 100,89 | 96,70 | 97,29 | -1,99% | 519.422,00 |
| 26.11.2024 | 97,38 | 99,86 | 96,04 | 99,27 | 1,52% | 635.181,00 |
| 25.11.2024 | 96,00 | 97,88 | 93,24 | 97,78 | 4,47% | 544.740,00 |
| 22.11.2024 | 94,20 | 95,20 | 92,89 | 93,60 | -0,69% | 361.211,00 |
| 21.11.2024 | 92,88 | 95,33 | 92,32 | 94,25 | 1,67% | 77.272,00 |
| 20.11.2024 | 94,00 | 94,34 | 91,45 | 92,70 | -0,93% | 433.478,00 |
| 19.11.2024 | 91,47 | 93,89 | 90,31 | 93,57 | 2,85% | 364.602,00 |
| 18.11.2024 | 88,74 | 92,39 | 87,57 | 90,98 | 2,29% | 583.710,00 |
| 15.11.2024 | 86,32 | 90,13 | 86,24 | 88,94 | 3,53% | 776.144,00 |
| 14.11.2024 | 90,72 | 90,84 | 85,75 | 85,91 | -6,87% | 959.652,00 |
| 13.11.2024 | 96,57 | 96,57 | 92,23 | 92,25 | -3,46% | 687.700,00 |
| 12.11.2024 | 97,06 | 100,57 | 95,40 | 95,56 | -1,89% | 867.887,00 |
| 11.11.2024 | 101,28 | 103,81 | 95,55 | 97,40 | -1,69% | 1.059.459,00 |
| 08.11.2024 | 95,25 | 99,35 | 94,07 | 99,07 | 2,95% | 742.526,00 |
| 07.11.2024 | 98,09 | 98,26 | 93,32 | 96,23 | -2,04% | 1.255.163,00 |
| 06.11.2024 | 98,16 | 98,60 | 94,93 | 98,23 | 2,90% | 947.853,00 |
| 05.11.2024 | 96,80 | 98,88 | 94,64 | 95,46 | -1,66% | 844.275,00 |