54,170€
0,54%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 54,13 | 54,15 | 54,00 | 54,15 | 0,19% | - |
| 20.10.2026 | 51,70 | 54,09 | 49,59 | 54,05 | 4,83% | 3.200,00 |
| 19.10.2026 | 50,99 | 51,85 | 50,14 | 51,56 | 1,64% | - |
| 16.10.2026 | 52,28 | 52,84 | 49,64 | 50,73 | -3,28% | - |
| 15.10.2026 | 49,92 | 53,29 | 49,14 | 52,45 | 4,59% | - |
| 14.10.2026 | 50,21 | 52,03 | 49,55 | 50,15 | -0,40% | - |
| 13.10.2026 | 50,45 | 51,74 | 49,99 | 50,35 | -0,08% | - |
| 12.10.2026 | 50,31 | 50,86 | 49,79 | 50,39 | 0,42% | - |
| 09.10.2026 | 48,82 | 50,22 | 48,77 | 50,18 | 2,69% | - |
| 08.10.2026 | 48,82 | 49,36 | 48,06 | 48,87 | -0,13% | - |
| 07.10.2026 | 48,35 | 49,34 | 47,87 | 48,93 | 1,21% | - |
| 06.10.2026 | 48,38 | 49,15 | 47,76 | 48,35 | 0,17% | - |
| 05.10.2026 | 45,48 | 49,61 | 45,46 | 48,27 | 6,67% | - |
| 02.10.2026 | 46,05 | 46,69 | 44,95 | 45,25 | -2,36% | - |
| 01.10.2026 | 45,88 | 47,19 | 45,54 | 46,34 | 1,52% | - |
| 30.09.2026 | 43,84 | 45,85 | 43,51 | 45,65 | 4,31% | 2.080,00 |
| 29.09.2026 | 43,12 | 44,03 | 42,46 | 43,76 | 1,23% | - |
| 28.09.2026 | 43,16 | 43,52 | 41,60 | 43,23 | -0,18% | 9.280,00 |
| 25.09.2026 | 43,58 | 43,79 | 42,74 | 43,31 | -0,52% | - |
| 24.09.2026 | 44,75 | 45,39 | 42,13 | 43,54 | -2,96% | - |
| 23.09.2026 | 44,54 | 45,52 | 44,23 | 44,87 | 0,72% | - |
| 22.09.2026 | 45,08 | 46,06 | 43,30 | 44,55 | -1,08% | - |
| 21.09.2026 | 44,85 | 45,59 | 44,18 | 45,03 | 0,91% | - |
| 18.09.2026 | 45,16 | 45,71 | 44,33 | 44,63 | -0,95% | - |
| 17.09.2026 | 45,61 | 45,80 | 44,60 | 45,06 | -0,51% | - |
| 16.09.2026 | 45,60 | 46,05 | 45,16 | 45,29 | -0,56% | - |
| 15.09.2026 | 49,09 | 49,30 | 45,43 | 45,54 | -7,24% | - |
| 14.09.2026 | 46,02 | 49,20 | 46,00 | 49,10 | 6,89% | - |
| 11.09.2026 | 45,86 | 46,33 | 45,35 | 45,93 | 0,77% | - |
| 10.09.2026 | 46,70 | 46,74 | 45,11 | 45,58 | -2,07% | - |
| 09.09.2026 | 48,32 | 48,77 | 46,40 | 46,55 | -3,72% | - |
| 08.09.2026 | 49,52 | 49,70 | 47,53 | 48,35 | -2,48% | - |
| 07.09.2026 | 49,74 | 49,75 | 49,53 | 49,58 | -0,64% | - |
| 04.09.2026 | 52,10 | 52,12 | 48,63 | 49,90 | -4,42% | - |
| 03.09.2026 | 51,83 | 53,31 | 51,54 | 52,20 | 1,60% | - |
| 02.09.2026 | 52,10 | 52,39 | 51,05 | 51,38 | -1,38% | - |
| 01.09.2026 | 54,11 | 54,13 | 52,07 | 52,10 | -3,52% | - |
| 31.08.2026 | 54,84 | 54,94 | 53,75 | 54,00 | -1,87% | - |
| 28.08.2026 | 54,70 | 55,78 | 53,88 | 55,03 | 0,47% | - |
| 27.08.2026 | 51,93 | 55,38 | 51,72 | 54,77 | 5,41% | - |
| 26.08.2026 | 51,96 | 52,36 | 50,76 | 51,96 | 0,12% | - |
| 25.08.2026 | 53,29 | 53,55 | 51,33 | 51,90 | -2,68% | - |
| 24.08.2026 | 54,33 | 54,59 | 53,04 | 53,33 | -1,86% | - |
| 21.08.2026 | 54,14 | 54,79 | 53,13 | 54,34 | -0,11% | - |
| 20.08.2026 | 53,88 | 54,41 | 53,01 | 54,40 | 0,93% | - |
| 19.08.2026 | 51,64 | 53,97 | 51,16 | 53,90 | 3,79% | - |
| 18.08.2026 | 50,35 | 52,42 | 49,51 | 51,93 | 3,04% | - |
| 17.08.2026 | 51,60 | 51,60 | 49,74 | 50,40 | -2,21% | - |
| 14.08.2026 | 53,89 | 54,07 | 50,91 | 51,54 | -4,66% | - |
| 13.08.2026 | 50,33 | 54,08 | 49,57 | 54,06 | 7,37% | - |
| 12.08.2026 | 50,91 | 51,01 | 49,13 | 50,35 | -1,02% | - |
| 11.08.2026 | 50,41 | 51,34 | 49,61 | 50,87 | 0,85% | - |
| 10.08.2026 | 49,39 | 50,50 | 48,45 | 50,44 | 1,86% | 2.116,00 |
| 07.08.2026 | 48,32 | 50,08 | 48,31 | 49,52 | 2,52% | - |
| 06.08.2026 | 48,34 | 48,79 | 45,83 | 48,31 | 0,29% | 2.162,00 |
| 05.08.2026 | 48,65 | 49,59 | 47,06 | 48,17 | -0,58% | - |
| 04.08.2026 | 48,39 | 49,24 | 45,49 | 48,45 | 0,75% | - |
| 03.08.2026 | 48,06 | 49,54 | 45,34 | 48,09 | 1,15% | - |
| 31.07.2026 | 46,97 | 48,85 | 46,23 | 47,54 | 1,90% | - |
| 30.07.2026 | 43,82 | 48,49 | 43,52 | 46,66 | 6,47% | - |
| 29.07.2026 | 42,80 | 44,23 | 41,94 | 43,82 | 2,37% | - |
| 28.07.2026 | 40,97 | 43,12 | 40,97 | 42,81 | 4,26% | - |
| 27.07.2026 | 37,87 | 41,17 | 37,82 | 41,06 | 8,87% | - |
| 24.07.2026 | 36,18 | 37,95 | 36,16 | 37,71 | 4,43% | - |
| 23.07.2026 | 36,39 | 37,35 | 36,10 | 36,11 | -1,07% | - |
| 22.07.2026 | 38,82 | 39,46 | 35,96 | 36,50 | -6,65% | - |
| 21.07.2026 | 40,68 | 41,13 | 38,73 | 39,10 | -3,33% | 14.700,00 |
| 20.07.2026 | 40,10 | 40,95 | 39,25 | 40,45 | 0,76% | 89.505,00 |
| 17.07.2026 | 39,16 | 40,70 | 38,66 | 40,14 | 2,05% | - |
| 16.07.2026 | 38,03 | 39,71 | 37,34 | 39,34 | 3,27% | - |
| 15.07.2026 | 37,67 | 39,64 | 37,47 | 38,09 | 1,01% | - |
| 14.07.2026 | 38,61 | 38,62 | 36,17 | 37,71 | -2,65% | - |
| 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% | - |