37,825€
-2,26%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 38,61 | 38,62 | 36,17 | 38,08 | -1,69% | - |
| 13.07.2026 | 37,85 | 39,46 | 37,77 | 38,74 | 2,07% | - |
| 10.07.2026 | 38,48 | 39,79 | 37,87 | 37,95 | -1,45% | - |
| 09.07.2026 | 38,48 | 38,63 | 36,86 | 38,51 | 0,17% | - |
| 08.07.2026 | 39,12 | 39,12 | 37,87 | 38,45 | -1,95% | - |
| 07.07.2026 | 38,54 | 39,96 | 38,52 | 39,21 | 1,91% | - |
| 06.07.2026 | 38,89 | 39,07 | 37,61 | 38,48 | -0,91% | - |
| 03.07.2026 | 38,48 | 38,89 | 38,41 | 38,83 | 0,95% | - |
| 02.07.2026 | 37,01 | 38,74 | 36,56 | 38,47 | 3,95% | - |
| 01.07.2026 | 35,50 | 38,00 | 35,45 | 37,01 | 4,14% | - |
| 30.06.2026 | 36,03 | 36,32 | 34,68 | 35,54 | -0,77% | - |
| 29.06.2026 | 36,98 | 38,13 | 35,81 | 35,81 | -2,33% | - |
| 26.06.2026 | 33,57 | 36,72 | 33,57 | 36,67 | 8,86% | - |
| 25.06.2026 | 34,30 | 34,73 | 33,47 | 33,68 | -1,86% | - |
| 24.06.2026 | 34,22 | 35,12 | 33,88 | 34,32 | 0,78% | - |
| 23.06.2026 | 34,02 | 35,14 | 33,86 | 34,06 | -0,04% | - |
| 22.06.2026 | 34,85 | 35,35 | 33,54 | 34,07 | -2,04% | - |
| 19.06.2026 | 34,89 | 34,93 | 34,78 | 34,78 | -0,24% | - |
| 18.06.2026 | 34,98 | 35,46 | 33,80 | 34,87 | -0,10% | - |
| 17.06.2026 | 36,01 | 36,45 | 34,86 | 34,90 | -3,15% | - |
| 16.06.2026 | 36,62 | 36,81 | 35,29 | 36,04 | -1,56% | - |
| 15.06.2026 | 36,84 | 37,57 | 36,42 | 36,61 | -0,01% | - |
| 12.06.2026 | 36,52 | 37,14 | 35,21 | 36,61 | 0,49% | - |
| 11.06.2026 | 37,85 | 38,17 | 36,03 | 36,43 | -3,48% | - |
| 10.06.2026 | 39,57 | 39,57 | 37,75 | 37,75 | -4,77% | - |
| 09.06.2026 | 41,13 | 41,18 | 38,73 | 39,64 | -3,35% | - |
| 08.06.2026 | 41,97 | 42,71 | 40,76 | 41,01 | -2,74% | - |
| 05.06.2026 | 43,63 | 44,29 | 41,85 | 42,17 | -3,63% | - |
| 04.06.2026 | 43,62 | 45,14 | 43,42 | 43,76 | 0,86% | - |
| 03.06.2026 | 45,30 | 45,32 | 42,65 | 43,38 | -3,80% | - |
| 02.06.2026 | 47,29 | 47,37 | 44,44 | 45,10 | -4,93% | - |
| 01.06.2026 | 42,52 | 47,48 | 42,46 | 47,44 | 11,84% | - |
| 29.05.2026 | 40,87 | 42,95 | 40,82 | 42,42 | 3,96% | - |
| 28.05.2026 | 40,46 | 41,61 | 39,99 | 40,80 | 1,12% | - |
| 27.05.2026 | 40,92 | 41,91 | 40,04 | 40,35 | -1,32% | - |
| 26.05.2026 | 40,53 | 41,45 | 39,55 | 40,89 | 0,01% | - |
| 25.05.2026 | 40,57 | 40,90 | 40,42 | 40,89 | 1,23% | - |
| 22.05.2026 | 40,02 | 40,87 | 39,71 | 40,39 | 1,23% | - |
| 21.05.2026 | 40,86 | 41,12 | 39,13 | 39,90 | -2,39% | - |
| 20.05.2026 | 40,82 | 41,03 | 39,07 | 40,88 | -0,05% | - |
| 19.05.2026 | 41,07 | 42,75 | 40,53 | 40,90 | -0,49% | - |
| 18.05.2026 | 39,56 | 41,69 | 39,50 | 41,10 | 2,76% | - |
| 15.05.2026 | 39,88 | 41,09 | 39,37 | 39,99 | 0,28% | 7.800,00 |
| 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 |