23,420$
-0,97%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 23,59 | 23,59 | 22,51 | 23,49 | -0,68% | 115.407,00 |
| 26.02.2026 | 19,61 | 24,10 | 19,35 | 23,65 | -15,17% | 761,00 |
| 25.02.2026 | 27,61 | 28,47 | 26,66 | 27,88 | 2,22% | 761,00 |
| 24.02.2026 | 27,29 | 28,32 | 26,80 | 27,28 | -0,31% | 761,00 |
| 23.02.2026 | 27,03 | 27,59 | 26,35 | 27,36 | 0,33% | 761,00 |
| 20.02.2026 | 26,61 | 27,38 | 26,23 | 27,27 | 1,91% | 1.758.412,00 |
| 19.02.2026 | 27,54 | 27,64 | 26,45 | 26,76 | -3,46% | 1.145.983,00 |
| 18.02.2026 | 28,03 | 28,12 | 27,57 | 27,72 | -1,42% | 1.718.699,00 |
| 17.02.2026 | 28,09 | 28,59 | 27,50 | 28,12 | 1,19% | 919.796,00 |
| 13.02.2026 | 27,97 | 28,86 | 27,56 | 27,79 | -1,07% | 887.601,00 |
| 12.02.2026 | 28,57 | 29,57 | 27,62 | 28,09 | -1,44% | 1.255.045,00 |
| 11.02.2026 | 29,97 | 29,97 | 27,87 | 28,50 | -4,84% | 1.304.992,00 |
| 10.02.2026 | 29,70 | 30,02 | 29,12 | 29,95 | 2,53% | 1.029.531,00 |
| 09.02.2026 | 28,14 | 29,43 | 26,93 | 29,21 | 1,64% | 1.091.493,00 |
| 06.02.2026 | 27,50 | 28,78 | 26,66 | 28,74 | 4,89% | 1.488.729,00 |
| 05.02.2026 | 29,15 | 29,56 | 27,23 | 27,40 | -5,29% | 1.499.139,00 |
| 04.02.2026 | 29,20 | 29,94 | 27,89 | 28,93 | -0,89% | 1.651.108,00 |
| 03.02.2026 | 29,14 | 29,74 | 28,20 | 29,19 | 0,17% | 849.359,00 |
| 02.02.2026 | 28,69 | 29,76 | 28,53 | 29,14 | 0,62% | 764.882,00 |
| 30.01.2026 | 28,96 | 29,95 | 28,59 | 28,96 | -0,55% | 989.000,00 |
| 29.01.2026 | 29,95 | 30,01 | 28,62 | 29,12 | -3,00% | 871.783,00 |
| 28.01.2026 | 30,83 | 31,02 | 29,83 | 30,02 | -2,47% | 721.797,00 |
| 27.01.2026 | 29,94 | 31,35 | 29,65 | 30,78 | 3,95% | 1.710.772,00 |
| 26.01.2026 | 29,04 | 29,93 | 28,76 | 29,61 | 1,65% | 1.232.239,00 |
| 23.01.2026 | 30,67 | 30,67 | 29,12 | 29,13 | -5,21% | 1.244.448,00 |
| 22.01.2026 | 31,19 | 32,05 | 30,55 | 30,73 | -0,71% | 1.211.875,00 |
| 21.01.2026 | 30,31 | 30,96 | 29,65 | 30,95 | 2,11% | 1.135.014,00 |
| 20.01.2026 | 30,00 | 31,26 | 29,77 | 30,31 | -0,23% | 1.172.851,00 |
| 16.01.2026 | 30,22 | 31,21 | 29,69 | 30,38 | -0,39% | 1.485.171,00 |
| 15.01.2026 | 31,19 | 31,71 | 30,31 | 30,50 | -2,77% | 979.513,00 |
| 14.01.2026 | 30,29 | 31,75 | 29,62 | 31,37 | 2,58% | 1.153.511,00 |
| 13.01.2026 | 31,74 | 31,94 | 30,21 | 30,58 | -2,39% | 800.697,00 |
| 12.01.2026 | 32,87 | 32,87 | 31,06 | 31,33 | -4,57% | 1.011.767,00 |
| 09.01.2026 | 34,56 | 35,12 | 31,86 | 32,83 | -4,79% | 947.385,00 |
| 08.01.2026 | 33,73 | 35,20 | 33,44 | 34,48 | 1,65% | 709.917,00 |
| 07.01.2026 | 34,63 | 34,67 | 33,68 | 33,92 | -2,28% | 887.602,00 |
| 06.01.2026 | 33,12 | 35,40 | 32,96 | 34,71 | 4,80% | 1.862.205,00 |
| 05.01.2026 | 31,40 | 33,27 | 31,40 | 33,12 | 7,67% | 1.534.273,00 |
| 02.01.2026 | 31,66 | 31,75 | 30,60 | 30,76 | -2,23% | 909.074,00 |
| 31.12.2025 | 31,38 | 31,57 | 31,00 | 31,46 | -0,22% | 1.048.270,00 |
| 30.12.2025 | 31,81 | 31,94 | 31,23 | 31,53 | -1,93% | 735.038,00 |
| 29.12.2025 | 32,45 | 32,94 | 31,90 | 32,15 | -0,80% | 899.768,00 |
| 26.12.2025 | 32,53 | 32,62 | 31,78 | 32,41 | -1,43% | 750.245,00 |
| 24.12.2025 | 32,83 | 33,28 | 32,29 | 32,88 | 0,49% | 494.827,00 |
| 23.12.2025 | 33,98 | 34,15 | 32,69 | 32,72 | -4,50% | 1.113.558,00 |
| 22.12.2025 | 32,06 | 34,88 | 32,00 | 34,26 | 6,86% | 1.540.180,00 |
| 19.12.2025 | 32,63 | 33,07 | 31,70 | 32,06 | -2,05% | 1.756.774,00 |
| 18.12.2025 | 34,30 | 34,50 | 32,38 | 32,73 | -3,11% | 1.361.678,00 |
| 17.12.2025 | 35,80 | 36,60 | 33,75 | 33,78 | -5,27% | 1.078.214,00 |
| 16.12.2025 | 36,17 | 36,20 | 34,58 | 35,66 | -1,22% | 996.130,00 |
| 15.12.2025 | 36,23 | 36,90 | 35,37 | 36,10 | 0,31% | 1.245.315,00 |
| 12.12.2025 | 37,11 | 37,12 | 35,82 | 35,99 | -0,11% | 1.261.783,00 |
| 11.12.2025 | 35,81 | 36,67 | 35,68 | 36,03 | 0,90% | 751.583,00 |
| 10.12.2025 | 34,81 | 35,85 | 34,74 | 35,71 | 2,03% | 1.296.924,00 |
| 09.12.2025 | 33,99 | 35,79 | 33,80 | 35,00 | 2,85% | 1.921.216,00 |
| 08.12.2025 | 33,62 | 35,10 | 33,27 | 34,03 | -5,10% | 2.721.345,00 |
| 05.12.2025 | 35,53 | 38,11 | 35,50 | 35,86 | 1,21% | 2.303.665,00 |
| 04.12.2025 | 33,44 | 36,04 | 33,01 | 35,43 | 6,78% | 2.377.518,00 |
| 03.12.2025 | 29,78 | 33,26 | 29,66 | 33,18 | 12,36% | 2.364.210,00 |
| 02.12.2025 | 30,38 | 30,81 | 29,04 | 29,53 | -2,89% | 1.415.258,00 |
| 01.12.2025 | 31,07 | 31,30 | 30,12 | 30,41 | -4,01% | 1.185.340,00 |
| 28.11.2025 | 31,78 | 31,81 | 31,21 | 31,68 | 0,00% | 423.730,00 |
| 26.11.2025 | 32,38 | 32,93 | 31,10 | 31,68 | -1,83% | 1.124.297,00 |
| 25.11.2025 | 30,39 | 32,78 | 30,03 | 32,27 | 7,53% | 2.267.275,00 |
| 24.11.2025 | 29,86 | 30,71 | 29,71 | 30,01 | 0,50% | 1.279.673,00 |
| 21.11.2025 | 28,02 | 30,65 | 27,80 | 29,86 | 7,06% | 2.518.795,00 |
| 20.11.2025 | 28,09 | 28,73 | 27,84 | 27,89 | -0,14% | 1.568.532,00 |
| 19.11.2025 | 28,30 | 28,54 | 27,84 | 27,93 | -1,65% | 1.399.609,00 |
| 18.11.2025 | 28,91 | 29,22 | 28,28 | 28,40 | -2,34% | 1.883.097,00 |
| 17.11.2025 | 29,31 | 29,66 | 28,80 | 29,08 | -2,05% | 1.536.497,00 |
| 14.11.2025 | 30,02 | 30,43 | 29,50 | 29,69 | -2,40% | 1.115.024,00 |
| 13.11.2025 | 30,60 | 31,15 | 30,32 | 30,42 | -1,14% | 958.246,00 |
| 12.11.2025 | 31,27 | 31,44 | 30,51 | 30,77 | -1,82% | 1.024.656,00 |
| 11.11.2025 | 31,01 | 31,79 | 30,91 | 31,34 | 1,29% | 1.107.636,00 |
| 10.11.2025 | 32,04 | 32,52 | 30,87 | 30,94 | -3,07% | 1.428.063,00 |
| 07.11.2025 | 30,63 | 31,96 | 29,78 | 31,92 | 1,98% | 3.163.621,00 |
| 06.11.2025 | 31,82 | 32,29 | 30,80 | 31,30 | -0,98% | 1.916.010,00 |
| 05.11.2025 | 32,73 | 35,50 | 31,14 | 31,61 | -9,74% | 4.328.045,00 |
| 04.11.2025 | 34,45 | 35,71 | 33,97 | 35,02 | 1,48% | 2.676.208,00 |
| 03.11.2025 | 34,00 | 34,97 | 33,38 | 34,51 | 1,41% | 1.777.041,00 |
| 31.10.2025 | 34,88 | 34,88 | 33,68 | 34,03 | -1,02% | 1.021.631,00 |
| 30.10.2025 | 35,87 | 36,29 | 34,36 | 34,38 | -4,31% | 1.085.622,00 |
| 29.10.2025 | 36,87 | 37,11 | 35,60 | 35,93 | -2,76% | 1.583.413,00 |
| 28.10.2025 | 36,15 | 37,28 | 35,75 | 36,95 | 1,65% | 1.330.927,00 |
| 27.10.2025 | 35,81 | 36,83 | 35,60 | 36,35 | 3,89% | 1.587.391,00 |
| 24.10.2025 | 34,98 | 36,49 | 34,78 | 34,99 | 1,07% | 1.259.172,00 |
| 23.10.2025 | 35,00 | 35,55 | 34,32 | 34,62 | -1,37% | 901.496,00 |
| 22.10.2025 | 35,24 | 36,72 | 34,75 | 35,10 | 1,42% | 1.435.194,00 |
| 21.10.2025 | 34,70 | 35,21 | 33,86 | 34,61 | -0,32% | 836.385,00 |
| 20.10.2025 | 33,43 | 35,26 | 33,17 | 34,72 | 5,31% | 1.237.267,00 |
| 17.10.2025 | 33,76 | 34,02 | 32,61 | 32,97 | -2,86% | 898.201,00 |
| 16.10.2025 | 34,36 | 35,14 | 33,60 | 33,94 | 0,53% | 1.341.296,00 |
| 15.10.2025 | 33,85 | 34,69 | 32,90 | 33,76 | -0,47% | 1.026.031,00 |
| 14.10.2025 | 32,47 | 34,76 | 32,11 | 33,92 | 2,79% | 1.029.294,00 |
| 13.10.2025 | 33,06 | 33,69 | 32,46 | 33,00 | 0,24% | 931.204,00 |
| 10.10.2025 | 35,26 | 35,64 | 32,55 | 32,92 | -5,48% | 1.500.889,00 |
| 09.10.2025 | 34,71 | 35,46 | 34,01 | 34,83 | 0,23% | 998.701,00 |
| 08.10.2025 | 34,61 | 35,16 | 33,83 | 34,75 | 0,40% | 1.066.795,00 |
| 07.10.2025 | 35,80 | 35,89 | 34,30 | 34,61 | -1,79% | 924.315,00 |
| 06.10.2025 | 36,16 | 36,50 | 34,52 | 35,24 | -2,08% | 1.275.817,00 |