58,030$
4,16%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |