39,790€
1,38%
Echtzeit-Aktienkurs PROCORE TECH.INC.DL-,0001
Bid:
Ask:
Aktienkurse zur PROCORE TECH.INC.DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 39,38 | 40,23 | 38,54 | 39,88 | 1,59% | - |
| 13.05.2026 | 40,98 | 41,55 | 38,90 | 39,26 | -4,26% | - |
| 12.05.2026 | 42,57 | 42,91 | 40,87 | 41,00 | -3,63% | - |
| 11.05.2026 | 45,23 | 45,49 | 42,10 | 42,55 | -5,95% | - |
| 08.05.2026 | 45,64 | 45,78 | 44,13 | 45,24 | -0,85% | - |
| 07.05.2026 | 45,14 | 46,69 | 44,83 | 45,63 | 1,16% | - |
| 06.05.2026 | 46,71 | 47,40 | 44,51 | 45,10 | -3,57% | - |
| 05.05.2026 | 53,27 | 53,84 | 44,36 | 46,77 | -11,99% | 1.336,00 |
| 04.05.2026 | 50,63 | 53,14 | 50,00 | 53,14 | 10,21% | - |
| 30.04.2026 | 47,70 | 48,26 | 46,71 | 48,22 | 0,59% | - |
| 29.04.2026 | 47,56 | 48,83 | 46,83 | 47,93 | 1,05% | - |
| 28.04.2026 | 47,55 | 48,80 | 46,75 | 47,43 | -0,20% | - |
| 27.04.2026 | 47,16 | 48,28 | 46,88 | 47,53 | 0,53% | - |
| 24.04.2026 | 45,69 | 47,60 | 45,53 | 47,28 | 3,47% | - |
| 23.04.2026 | 48,29 | 48,97 | 44,75 | 45,69 | -5,44% | - |
| 22.04.2026 | 48,23 | 49,03 | 47,80 | 48,32 | 0,78% | - |
| 21.04.2026 | 47,37 | 49,56 | 47,28 | 47,95 | 1,63% | - |
| 20.04.2026 | 46,80 | 47,72 | 46,50 | 47,18 | 0,63% | - |
| 17.04.2026 | 45,65 | 47,01 | 45,54 | 46,88 | 3,12% | - |
| 16.04.2026 | 44,40 | 46,00 | 44,36 | 45,46 | 2,55% | - |
| 15.04.2026 | 42,03 | 44,93 | 41,99 | 44,33 | 5,38% | - |
| 14.04.2026 | 42,81 | 43,93 | 41,68 | 42,07 | -1,21% | - |
| 13.04.2026 | 40,12 | 43,08 | 39,88 | 42,58 | 6,26% | - |
| 10.04.2026 | 42,66 | 43,09 | 39,74 | 40,07 | -6,42% | - |
| 09.04.2026 | 46,92 | 47,69 | 42,65 | 42,82 | -8,65% | - |
| 08.04.2026 | 49,00 | 50,18 | 46,69 | 46,88 | -2,92% | - |
| 07.04.2026 | 49,75 | 49,95 | 48,15 | 48,29 | -3,91% | - |
| 02.04.2026 | 49,10 | 51,25 | 48,50 | 50,25 | 1,52% | - |
| 01.04.2026 | 49,30 | 49,70 | 47,60 | 49,50 | 0,41% | - |
| 31.03.2026 | 49,10 | 50,25 | 48,10 | 49,30 | 1,23% | - |
| 30.03.2026 | 47,30 | 49,90 | 47,30 | 48,70 | 3,40% | - |
| 27.03.2026 | 49,90 | 50,25 | 46,30 | 47,10 | -6,27% | - |
| 26.03.2026 | 48,10 | 50,75 | 47,90 | 50,25 | 4,25% | - |
| 25.03.2026 | 49,30 | 50,75 | 48,20 | 48,20 | -1,83% | 46.934,00 |
| 24.03.2026 | 50,75 | 50,75 | 47,90 | 49,10 | -3,25% | - |
| 23.03.2026 | 49,90 | 51,25 | 49,60 | 50,75 | 0,00% | - |
| 20.03.2026 | 50,75 | 51,25 | 49,10 | 50,75 | 0,00% | - |
| 19.03.2026 | 51,25 | 52,75 | 50,75 | 50,75 | -0,98% | 14.304,00 |
| 18.03.2026 | 51,75 | 51,75 | 50,15 | 51,25 | 0,00% | 7.491,00 |
| 17.03.2026 | 49,10 | 52,25 | 49,10 | 51,25 | 3,96% | - |
| 16.03.2026 | 50,25 | 50,25 | 49,30 | 49,30 | -1,20% | - |
| 13.03.2026 | 49,50 | 50,25 | 48,50 | 49,90 | 0,60% | - |
| 12.03.2026 | 48,30 | 50,25 | 48,10 | 49,60 | 2,27% | - |
| 11.03.2026 | 49,50 | 49,90 | 47,30 | 48,50 | -2,02% | - |
| 10.03.2026 | 50,75 | 50,75 | 48,30 | 49,50 | -2,46% | - |
| 09.03.2026 | 50,05 | 50,75 | 49,10 | 50,75 | 1,00% | - |
| 06.03.2026 | 51,25 | 51,25 | 49,70 | 50,25 | -1,95% | - |
| 05.03.2026 | 49,60 | 51,25 | 49,30 | 51,25 | 3,12% | - |
| 04.03.2026 | 48,50 | 49,70 | 48,10 | 49,70 | 2,05% | - |
| 03.03.2026 | 47,30 | 49,30 | 46,10 | 48,70 | 2,10% | - |
| 02.03.2026 | 46,30 | 48,10 | 45,90 | 47,70 | 2,58% | - |
| 27.02.2026 | 47,10 | 47,10 | 45,10 | 46,50 | -1,69% | - |
| 26.02.2026 | 44,60 | 47,30 | 44,40 | 47,30 | 5,82% | - |
| 25.02.2026 | 43,10 | 44,90 | 42,40 | 44,70 | 3,23% | - |
| 24.02.2026 | 41,60 | 43,90 | 41,10 | 43,30 | 4,34% | - |
| 23.02.2026 | 44,00 | 45,00 | 40,90 | 41,50 | -6,74% | 5.000,00 |
| 20.02.2026 | 44,30 | 46,30 | 43,60 | 44,50 | 0,45% | 10.080,00 |
| 19.02.2026 | 45,00 | 45,60 | 43,30 | 44,30 | -1,77% | - |
| 18.02.2026 | 44,10 | 45,30 | 44,10 | 45,10 | 2,27% | - |
| 17.02.2026 | 44,10 | 45,30 | 42,80 | 44,10 | -0,23% | 58.000,00 |
| 16.02.2026 | 44,20 | 44,40 | 44,00 | 44,20 | 0,23% | - |
| 13.02.2026 | 44,40 | 46,50 | 42,70 | 44,10 | 9,70% | - |
| 12.02.2026 | 41,20 | 41,60 | 38,90 | 40,20 | -1,95% | - |
| 11.02.2026 | 44,10 | 44,50 | 40,50 | 41,00 | -6,61% | - |
| 10.02.2026 | 42,40 | 44,90 | 42,40 | 43,90 | 3,78% | - |
| 09.02.2026 | 43,30 | 43,40 | 41,70 | 42,30 | -2,53% | - |
| 06.02.2026 | 43,80 | 45,60 | 42,90 | 43,40 | -1,14% | - |
| 05.02.2026 | 45,00 | 45,90 | 43,50 | 43,90 | -2,66% | - |
| 04.02.2026 | 43,20 | 45,10 | 41,90 | 45,10 | 5,37% | - |
| 03.02.2026 | 47,90 | 48,30 | 42,70 | 42,80 | -10,46% | - |
| 02.02.2026 | 47,30 | 48,80 | 46,90 | 47,80 | 0,21% | - |
| 30.01.2026 | 47,30 | 48,70 | 46,90 | 47,70 | 0,85% | - |
| 29.01.2026 | 52,00 | 52,25 | 47,30 | 47,30 | -9,47% | 625,00 |
| 28.01.2026 | 52,75 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 27.01.2026 | 55,50 | 55,75 | 52,75 | 52,75 | -6,22% | - |
| 26.01.2026 | 55,25 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 23.01.2026 | 55,50 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 22.01.2026 | 54,00 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 21.01.2026 | 55,00 | 55,75 | 53,75 | 54,25 | -1,81% | - |
| 20.01.2026 | 57,75 | 58,25 | 55,25 | 55,25 | -4,74% | - |
| 19.01.2026 | 58,00 | 58,50 | 58,00 | 58,00 | -1,28% | - |
| 16.01.2026 | 61,00 | 61,50 | 58,25 | 58,75 | -4,08% | - |
| 15.01.2026 | 61,50 | 62,75 | 60,25 | 61,25 | -0,81% | - |
| 14.01.2026 | 61,50 | 62,25 | 60,75 | 61,75 | -0,40% | - |
| 13.01.2026 | 63,00 | 64,00 | 61,75 | 62,00 | -1,98% | - |
| 12.01.2026 | 62,50 | 63,75 | 62,25 | 63,25 | 0,00% | - |
| 09.01.2026 | 63,50 | 64,50 | 61,75 | 63,25 | 0,00% | - |
| 08.01.2026 | 63,50 | 64,00 | 62,25 | 63,25 | -0,39% | - |
| 07.01.2026 | 63,75 | 64,50 | 63,25 | 63,50 | 0,40% | - |
| 06.01.2026 | 62,00 | 63,75 | 60,75 | 63,25 | 1,61% | - |
| 05.01.2026 | 60,00 | 62,75 | 60,00 | 62,25 | 5,06% | - |
| 02.01.2026 | 62,00 | 62,50 | 59,25 | 59,25 | -5,20% | - |
| 30.12.2025 | 63,00 | 63,00 | 62,00 | 62,50 | -0,79% | - |
| 29.12.2025 | 63,25 | 63,50 | 62,75 | 63,00 | 0,00% | - |
| 23.12.2025 | 64,00 | 64,00 | 62,50 | 63,00 | -1,95% | - |
| 22.12.2025 | 63,00 | 64,50 | 62,50 | 64,25 | 1,98% | - |
| 19.12.2025 | 63,50 | 64,25 | 62,75 | 63,00 | -1,56% | - |
| 18.12.2025 | 63,00 | 64,25 | 62,00 | 64,00 | 1,59% | - |
| 17.12.2025 | 61,75 | 63,50 | 61,00 | 63,00 | 4,13% | - |
| 16.12.2025 | 61,00 | 62,00 | 60,00 | 60,50 | -1,63% | - |