75,980$
-3,63%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 91,90 | 98,33 | 91,90 | 97,07 | 5,18% | 1.011.687,00 |
| 01.11.2024 | 90,34 | 95,38 | 89,01 | 92,29 | 2,54% | 1.016.863,00 |
| 31.10.2024 | 92,98 | 93,47 | 86,50 | 90,00 | -3,26% | 1.419.889,00 |
| 30.10.2024 | 97,00 | 99,34 | 92,96 | 93,03 | -3,80% | 2.032.034,00 |
| 29.10.2024 | 88,00 | 97,15 | 86,53 | 96,70 | 6,26% | 2.025.771,00 |
| 28.10.2024 | 87,98 | 91,24 | 84,05 | 91,00 | 32,33% | 5.022.516,00 |
| 25.10.2024 | 67,02 | 70,45 | 67,02 | 68,77 | 2,90% | 1.987.239,00 |
| 24.10.2024 | 67,37 | 70,33 | 66,78 | 66,83 | -0,73% | 795.194,00 |
| 23.10.2024 | 67,68 | 68,17 | 66,54 | 67,32 | -1,16% | 500.637,00 |
| 22.10.2024 | 68,04 | 68,99 | 67,42 | 68,11 | -0,13% | 484.138,00 |
| 21.10.2024 | 69,04 | 69,65 | 67,46 | 68,20 | -1,09% | 1.272.928,00 |
| 18.10.2024 | 69,28 | 70,06 | 68,81 | 68,95 | -0,19% | 471.909,00 |
| 17.10.2024 | 72,50 | 72,83 | 68,91 | 69,08 | -4,66% | 551.742,00 |
| 16.10.2024 | 73,39 | 73,56 | 71,66 | 72,46 | 0,50% | 425.434,00 |
| 15.10.2024 | 72,82 | 73,96 | 71,48 | 72,10 | -1,22% | 656.563,00 |
| 14.10.2024 | 71,70 | 74,22 | 71,17 | 72,99 | 1,80% | 601.164,00 |
| 11.10.2024 | 72,62 | 74,25 | 71,60 | 71,70 | -0,80% | 708.398,00 |
| 10.10.2024 | 73,47 | 74,58 | 71,89 | 72,28 | -2,51% | 556.666,00 |
| 09.10.2024 | 74,00 | 74,37 | 71,96 | 74,14 | 0,18% | 636.444,00 |
| 08.10.2024 | 73,50 | 74,71 | 70,87 | 74,01 | 6,31% | 1.185.030,00 |
| 07.10.2024 | 72,40 | 72,81 | 69,19 | 69,62 | -4,18% | 802.223,00 |
| 04.10.2024 | 75,01 | 75,33 | 72,38 | 72,66 | -2,27% | 507.373,00 |
| 03.10.2024 | 74,91 | 75,82 | 73,61 | 74,35 | -1,93% | 704.549,00 |
| 02.10.2024 | 75,51 | 77,50 | 75,27 | 75,81 | -0,58% | 568.166,00 |
| 01.10.2024 | 79,48 | 79,59 | 73,38 | 76,25 | -4,84% | 937.808,00 |
| 30.09.2024 | 79,53 | 82,07 | 79,31 | 80,13 | 0,75% | 709.508,00 |
| 27.09.2024 | 79,67 | 80,61 | 78,52 | 79,53 | 0,37% | 313.082,00 |
| 26.09.2024 | 80,10 | 81,35 | 78,12 | 79,24 | -0,35% | 347.831,00 |
| 25.09.2024 | 79,90 | 80,95 | 78,79 | 79,52 | 0,16% | 428.274,00 |
| 24.09.2024 | 80,23 | 80,85 | 78,01 | 79,39 | -1,05% | 389.176,00 |
| 23.09.2024 | 85,00 | 85,00 | 80,20 | 80,23 | -5,60% | 487.311,00 |
| 20.09.2024 | 83,22 | 85,26 | 82,13 | 84,99 | 2,73% | 1.145.244,00 |
| 19.09.2024 | 84,50 | 85,50 | 81,35 | 82,73 | -0,40% | 553.316,00 |
| 18.09.2024 | 79,61 | 84,29 | 78,66 | 83,06 | 4,07% | 500.706,00 |
| 17.09.2024 | 82,06 | 82,78 | 79,53 | 79,81 | -2,66% | 605.701,00 |
| 16.09.2024 | 82,86 | 83,65 | 81,28 | 81,99 | 1,08% | 513.266,00 |
| 13.09.2024 | 80,54 | 83,30 | 80,54 | 81,11 | 0,95% | 504.401,00 |
| 12.09.2024 | 78,75 | 81,37 | 77,25 | 80,35 | 2,76% | 498.633,00 |
| 11.09.2024 | 76,20 | 79,03 | 75,29 | 78,19 | 1,62% | 411.807,00 |
| 10.09.2024 | 76,71 | 76,97 | 75,22 | 76,94 | 0,39% | 405.214,00 |
| 09.09.2024 | 77,20 | 82,43 | 75,99 | 76,64 | 0,05% | 732.673,00 |
| 06.09.2024 | 76,12 | 76,60 | 71,72 | 76,60 | 0,54% | 790.025,00 |
| 05.09.2024 | 75,68 | 77,33 | 75,37 | 76,19 | 0,22% | 344.102,00 |
| 04.09.2024 | 74,65 | 76,55 | 73,73 | 76,02 | 1,28% | 481.068,00 |
| 03.09.2024 | 78,14 | 79,36 | 74,66 | 75,06 | -4,99% | 927.852,00 |
| 30.08.2024 | 79,45 | 80,94 | 78,72 | 79,00 | 0,39% | 492.774,00 |
| 29.08.2024 | 80,48 | 82,25 | 78,42 | 78,69 | -1,65% | 434.364,00 |
| 28.08.2024 | 81,04 | 82,34 | 79,76 | 80,01 | -1,78% | 499.753,00 |
| 27.08.2024 | 77,77 | 82,85 | 77,61 | 81,46 | 4,41% | 748.773,00 |
| 26.08.2024 | 80,26 | 80,91 | 77,82 | 78,02 | -1,66% | 427.505,00 |