19,810$
8,46%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 18,24 | 20,05 | 18,23 | 20,03 | 9,63% | 1.190.868,00 |
| 21.10.2026 | 18,54 | 18,98 | 18,12 | 18,27 | -2,92% | 733.175,00 |
| 20.10.2026 | 18,32 | 19,11 | 18,22 | 18,82 | 2,95% | 985.552,00 |
| 19.10.2026 | 17,62 | 18,32 | 17,53 | 18,28 | 4,04% | 1.012.966,00 |
| 16.10.2026 | 18,35 | 18,67 | 17,52 | 17,57 | -3,20% | 1.199.176,00 |
| 15.10.2026 | 17,58 | 18,23 | 17,58 | 18,15 | 3,66% | 1.247.819,00 |
| 14.10.2026 | 19,00 | 19,02 | 17,49 | 17,51 | -8,32% | 1.725.681,00 |
| 13.10.2026 | 19,71 | 19,87 | 18,68 | 19,10 | -2,40% | 1.814.715,00 |
| 12.10.2026 | 18,48 | 19,80 | 18,46 | 19,57 | 6,36% | 2.045.411,00 |
| 09.10.2026 | 17,78 | 18,44 | 17,78 | 18,40 | 2,79% | 1.114.142,00 |
| 08.10.2026 | 17,80 | 18,03 | 17,52 | 17,90 | -0,06% | 1.180.378,00 |
| 07.10.2026 | 17,63 | 18,46 | 17,63 | 17,91 | 2,28% | 1.149.518,00 |
| 06.10.2026 | 17,82 | 18,00 | 17,22 | 17,51 | -1,74% | 949.617,00 |
| 05.10.2026 | 17,16 | 18,09 | 17,13 | 17,82 | 3,85% | 970.965,00 |
| 02.10.2026 | 17,19 | 17,91 | 16,95 | 17,16 | 0,82% | 1.240.857,00 |
| 01.10.2026 | 18,26 | 18,46 | 16,74 | 17,02 | -6,59% | 1.604.705,00 |
| 30.09.2026 | 18,09 | 18,50 | 17,69 | 18,22 | 0,00% | 1.594.598,00 |
| 29.09.2026 | 17,37 | 18,67 | 16,80 | 18,22 | 5,62% | 2.186.929,00 |
| 28.09.2026 | 17,23 | 17,46 | 16,80 | 17,25 | 0,29% | 1.749.461,00 |
| 25.09.2026 | 17,37 | 17,69 | 17,05 | 17,20 | -1,71% | 1.954.243,00 |
| 24.09.2026 | 18,22 | 18,40 | 17,25 | 17,50 | -3,26% | 1.352.387,00 |
| 23.09.2026 | 18,34 | 18,62 | 17,95 | 18,09 | -1,84% | 914.698,00 |
| 22.09.2026 | 18,87 | 19,20 | 18,40 | 18,43 | -0,43% | 1.172.189,00 |
| 21.09.2026 | 19,31 | 19,38 | 18,41 | 18,51 | -4,09% | 1.114.642,00 |
| 18.09.2026 | 19,42 | 19,51 | 18,99 | 19,30 | -0,87% | 1.491.270,00 |
| 17.09.2026 | 19,58 | 19,58 | 19,04 | 19,47 | 0,15% | 850.084,00 |
| 16.09.2026 | 19,20 | 19,96 | 18,90 | 19,44 | 0,73% | 1.295.765,00 |
| 15.09.2026 | 20,82 | 20,91 | 19,23 | 19,30 | -8,18% | 1.997.933,00 |
| 14.09.2026 | 20,58 | 21,50 | 20,58 | 21,02 | 3,14% | 1.682.781,00 |
| 11.09.2026 | 20,23 | 20,67 | 19,55 | 20,38 | 1,54% | 1.573.244,00 |
| 10.09.2026 | 20,45 | 20,65 | 19,76 | 20,07 | -3,23% | 975.547,00 |
| 09.09.2026 | 21,22 | 21,44 | 20,60 | 20,74 | -2,86% | 1.069.664,00 |
| 08.09.2026 | 22,49 | 22,49 | 20,85 | 21,35 | -6,20% | 1.586.909,00 |
| 04.09.2026 | 21,19 | 22,84 | 20,89 | 22,76 | 6,50% | 1.276.668,00 |
| 03.09.2026 | 22,13 | 22,49 | 20,84 | 21,37 | -2,73% | 861.085,00 |
| 02.09.2026 | 20,86 | 22,09 | 20,80 | 21,97 | 5,07% | 1.276.689,00 |
| 01.09.2026 | 21,15 | 21,23 | 20,33 | 20,91 | -1,37% | 1.070.101,00 |
| 31.08.2026 | 20,76 | 21,26 | 20,38 | 21,20 | 1,78% | 939.829,00 |
| 28.08.2026 | 20,76 | 20,97 | 20,42 | 20,83 | 1,12% | 687.265,00 |
| 27.08.2026 | 21,10 | 21,34 | 20,47 | 20,60 | -2,28% | 1.107.987,00 |
| 26.08.2026 | 21,28 | 21,41 | 20,88 | 21,08 | -2,41% | 769.740,00 |
| 25.08.2026 | 21,25 | 21,67 | 21,04 | 21,60 | 1,74% | 595.427,00 |
| 24.08.2026 | 21,66 | 21,68 | 21,04 | 21,23 | -2,08% | 755.579,00 |
| 21.08.2026 | 20,77 | 22,00 | 20,77 | 21,68 | 4,58% | 821.951,00 |
| 20.08.2026 | 21,87 | 21,90 | 20,69 | 20,73 | -5,39% | 1.293.434,00 |
| 19.08.2026 | 21,69 | 22,20 | 21,60 | 21,91 | 2,77% | 635.407,00 |
| 18.08.2026 | 21,10 | 21,88 | 21,10 | 21,32 | 1,09% | 818.446,00 |
| 17.08.2026 | 21,30 | 21,63 | 20,78 | 21,09 | -2,59% | 998.800,00 |
| 14.08.2026 | 22,05 | 22,10 | 21,40 | 21,65 | -1,50% | 751.431,00 |
| 13.08.2026 | 21,25 | 22,80 | 21,16 | 21,98 | 3,44% | 1.238.939,00 |
| 12.08.2026 | 22,45 | 22,68 | 21,18 | 21,25 | -7,25% | 1.155.708,00 |
| 11.08.2026 | 21,50 | 22,93 | 21,19 | 22,91 | 5,53% | 1.396.757,00 |
| 10.08.2026 | 21,18 | 22,22 | 20,83 | 21,71 | 6,37% | 2.015.361,00 |
| 07.08.2026 | 20,04 | 21,26 | 19,77 | 20,41 | 1,80% | 1.762.158,00 |
| 06.08.2026 | 18,88 | 20,06 | 17,67 | 20,05 | 3,67% | 2.300.979,00 |
| 05.08.2026 | 17,46 | 19,62 | 17,12 | 19,34 | 5,80% | 5.458.343,00 |
| 04.08.2026 | 17,57 | 18,48 | 17,55 | 18,28 | -0,65% | 3.627.252,00 |
| 03.08.2026 | 18,87 | 19,17 | 17,84 | 18,40 | -1,18% | 2.899.810,00 |
| 31.07.2026 | 18,01 | 18,67 | 17,71 | 18,62 | 3,44% | 1.179.280,00 |
| 30.07.2026 | 17,85 | 18,09 | 17,44 | 18,00 | 0,61% | 1.210.835,00 |
| 29.07.2026 | 17,90 | 18,33 | 17,74 | 17,89 | -1,11% | 990.909,00 |
| 28.07.2026 | 17,27 | 18,32 | 17,27 | 18,09 | 2,20% | 1.569.999,00 |
| 27.07.2026 | 16,97 | 18,14 | 16,86 | 17,70 | 6,05% | 1.342.834,00 |
| 24.07.2026 | 17,58 | 17,81 | 16,67 | 16,69 | -4,85% | 1.886.448,00 |
| 23.07.2026 | 17,70 | 17,79 | 17,17 | 17,54 | -0,79% | 1.531.927,00 |
| 22.07.2026 | 18,50 | 18,53 | 17,63 | 17,68 | -4,54% | 1.126.472,00 |
| 21.07.2026 | 18,80 | 19,09 | 18,41 | 18,52 | -3,64% | 1.051.387,00 |
| 20.07.2026 | 19,02 | 19,54 | 18,61 | 19,22 | 0,00% | 1.151.095,00 |
| 17.07.2026 | 18,91 | 19,37 | 18,12 | 19,22 | -0,10% | 2.120.042,00 |
| 16.07.2026 | 19,35 | 19,72 | 18,94 | 19,24 | 0,47% | 1.586.106,00 |
| 15.07.2026 | 19,10 | 19,34 | 17,96 | 19,15 | -0,80% | 2.380.583,00 |
| 14.07.2026 | 20,64 | 21,18 | 18,67 | 19,31 | -9,11% | 1.872.517,00 |
| 13.07.2026 | 21,08 | 21,56 | 20,92 | 21,24 | 1,68% | 1.084.814,00 |
| 10.07.2026 | 20,13 | 21,00 | 19,63 | 20,89 | 5,77% | 1.230.041,00 |
| 09.07.2026 | 19,87 | 20,46 | 19,55 | 19,75 | -0,15% | 1.539.313,00 |
| 08.07.2026 | 20,75 | 20,96 | 19,72 | 19,78 | -5,94% | 2.022.537,00 |
| 07.07.2026 | 21,39 | 21,72 | 20,26 | 21,03 | -0,85% | 1.449.217,00 |
| 06.07.2026 | 20,70 | 21,88 | 20,21 | 21,21 | 0,86% | 1.407.683,00 |
| 02.07.2026 | 23,83 | 24,09 | 20,71 | 21,03 | -10,40% | 1.738.290,00 |
| 01.07.2026 | 22,93 | 24,20 | 22,90 | 23,47 | 3,94% | 1.349.588,00 |
| 30.06.2026 | 22,45 | 22,73 | 21,74 | 22,58 | 0,00% | 1.302.674,00 |
| 29.06.2026 | 22,77 | 23,46 | 21,99 | 22,58 | 0,09% | 1.127.102,00 |
| 26.06.2026 | 21,55 | 22,80 | 21,46 | 22,56 | 4,98% | 2.650.083,00 |
| 25.06.2026 | 20,60 | 21,51 | 20,24 | 21,49 | 3,07% | 1.738.771,00 |
| 24.06.2026 | 21,52 | 22,01 | 20,83 | 20,85 | 1,21% | 1.831.520,00 |
| 23.06.2026 | 21,26 | 21,50 | 19,92 | 20,60 | -2,18% | 2.026.237,00 |
| 22.06.2026 | 21,56 | 22,32 | 20,90 | 21,06 | -3,04% | 1.232.118,00 |
| 18.06.2026 | 21,00 | 21,89 | 20,70 | 21,72 | 3,87% | 1.781.468,00 |
| 17.06.2026 | 21,98 | 22,63 | 20,67 | 20,91 | -5,38% | 2.798.874,00 |
| 16.06.2026 | 23,22 | 23,37 | 21,91 | 22,10 | -4,82% | 3.442.230,00 |
| 15.06.2026 | 25,28 | 25,45 | 22,47 | 23,22 | -9,67% | 3.211.255,00 |
| 12.06.2026 | 27,51 | 27,53 | 25,19 | 25,71 | -7,17% | 1.378.191,00 |
| 11.06.2026 | 28,17 | 28,17 | 25,59 | 27,69 | -4,81% | 2.589.379,00 |
| 10.06.2026 | 28,63 | 29,45 | 28,35 | 29,09 | 1,08% | 848.246,00 |
| 09.06.2026 | 28,40 | 29,74 | 28,38 | 28,78 | 1,52% | 1.294.583,00 |
| 08.06.2026 | 27,73 | 29,41 | 27,72 | 28,35 | 1,87% | 1.312.702,00 |
| 05.06.2026 | 27,04 | 27,89 | 26,59 | 27,83 | 3,07% | 1.059.405,00 |
| 04.06.2026 | 26,88 | 27,48 | 26,41 | 27,00 | 2,54% | 874.480,00 |
| 03.06.2026 | 26,56 | 26,66 | 25,95 | 26,33 | -1,61% | 732.915,00 |
| 02.06.2026 | 27,77 | 27,80 | 26,25 | 26,76 | -3,95% | 919.419,00 |