59,500€
0,42%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 59,50 | 61,25 | 59,25 | 59,25 | 0,00% | - |
05.06.2025 | 58,75 | 60,25 | 58,50 | 59,25 | 0,00% | - |
04.06.2025 | 59,00 | 59,50 | 58,75 | 59,25 | 0,00% | - |
03.06.2025 | 57,50 | 59,25 | 57,00 | 59,25 | 3,49% | - |
02.06.2025 | 59,00 | 59,25 | 56,25 | 57,25 | -3,38% | - |
30.05.2025 | 59,00 | 59,75 | 58,75 | 59,25 | 0,00% | - |
29.05.2025 | 59,50 | 60,75 | 58,75 | 59,25 | 0,00% | - |
28.05.2025 | 60,25 | 60,75 | 59,25 | 59,25 | -0,84% | - |
27.05.2025 | 59,75 | 60,75 | 59,75 | 59,75 | -0,42% | - |
26.05.2025 | 59,50 | 60,25 | 59,50 | 60,00 | 1,27% | - |
23.05.2025 | 60,00 | 60,00 | 58,50 | 59,25 | -1,66% | - |
22.05.2025 | 59,50 | 60,25 | 59,00 | 60,25 | 1,69% | - |
21.05.2025 | 61,50 | 61,50 | 58,75 | 59,25 | -4,05% | - |
20.05.2025 | 62,25 | 62,50 | 60,75 | 61,75 | -0,80% | - |
19.05.2025 | 63,50 | 63,50 | 62,00 | 62,25 | -2,35% | - |
16.05.2025 | 63,50 | 64,50 | 63,50 | 63,75 | 0,00% | - |
15.05.2025 | 64,50 | 64,50 | 62,25 | 63,75 | -0,78% | - |
14.05.2025 | 64,75 | 65,00 | 63,25 | 64,25 | -0,77% | - |
13.05.2025 | 65,00 | 65,75 | 62,75 | 64,75 | -0,77% | - |
12.05.2025 | 58,50 | 65,25 | 58,50 | 65,25 | 12,02% | - |
09.05.2025 | 59,00 | 60,00 | 57,75 | 58,25 | -1,69% | - |
08.05.2025 | 57,00 | 59,75 | 57,00 | 59,25 | 3,49% | 6,00 |
07.05.2025 | 57,00 | 57,25 | 56,25 | 57,25 | 1,78% | - |
06.05.2025 | 57,25 | 57,75 | 55,75 | 56,25 | -1,75% | - |
05.05.2025 | 57,00 | 58,75 | 56,00 | 57,25 | 0,00% | - |
02.05.2025 | 56,50 | 57,75 | 54,00 | 57,25 | 1,78% | - |
30.04.2025 | 56,00 | 56,75 | 54,25 | 56,25 | 0,00% | - |
29.04.2025 | 55,75 | 56,75 | 55,00 | 56,25 | 0,90% | - |
28.04.2025 | 55,75 | 56,75 | 54,75 | 55,75 | -0,89% | - |
25.04.2025 | 55,50 | 56,75 | 55,00 | 56,25 | 1,81% | 100,00 |
24.04.2025 | 53,25 | 55,75 | 52,50 | 55,25 | 2,79% | - |
23.04.2025 | 50,15 | 55,75 | 50,15 | 53,75 | 7,18% | - |
22.04.2025 | 48,70 | 50,75 | 48,70 | 50,15 | -2,15% | - |
17.04.2025 | 53,00 | 53,25 | 51,00 | 51,25 | -2,84% | - |
16.04.2025 | 53,50 | 53,75 | 51,75 | 52,75 | -1,86% | - |
15.04.2025 | 53,25 | 55,25 | 52,50 | 53,75 | 0,94% | - |
14.04.2025 | 53,50 | 54,50 | 52,25 | 53,25 | 0,00% | - |
11.04.2025 | 53,75 | 54,75 | 51,25 | 53,25 | -1,84% | - |
10.04.2025 | 58,00 | 58,50 | 52,25 | 54,25 | -6,87% | - |
09.04.2025 | 51,25 | 59,25 | 49,60 | 58,25 | 13,66% | - |
08.04.2025 | 53,00 | 55,75 | 50,75 | 51,25 | -3,76% | - |
07.04.2025 | 52,50 | 55,75 | 49,20 | 53,25 | 1,91% | - |
04.04.2025 | 56,00 | 56,50 | 50,75 | 52,25 | -7,11% | - |
03.04.2025 | 63,50 | 63,50 | 54,75 | 56,25 | -11,76% | - |
02.04.2025 | 62,50 | 64,25 | 60,50 | 63,75 | 1,59% | - |
01.04.2025 | 61,00 | 62,75 | 60,50 | 62,75 | 2,45% | - |
31.03.2025 | 61,50 | 61,75 | 59,00 | 61,25 | -0,81% | - |
28.03.2025 | 64,25 | 64,25 | 61,25 | 61,75 | -3,89% | - |
27.03.2025 | 64,75 | 65,25 | 63,25 | 64,25 | -1,53% | - |
26.03.2025 | 67,25 | 67,50 | 64,75 | 65,25 | -2,25% | - |
25.03.2025 | 66,75 | 67,75 | 66,50 | 66,75 | 0,00% | - |
24.03.2025 | 64,75 | 66,75 | 64,75 | 66,75 | 2,30% | - |
21.03.2025 | 64,25 | 65,25 | 63,00 | 65,25 | 1,56% | - |
20.03.2025 | 63,75 | 65,25 | 63,75 | 64,25 | 0,00% | - |
19.03.2025 | 62,75 | 65,25 | 62,50 | 64,25 | 2,39% | - |
18.03.2025 | 63,75 | 64,25 | 62,25 | 62,75 | -1,57% | - |
17.03.2025 | 62,25 | 64,75 | 61,50 | 63,75 | 1,59% | - |
14.03.2025 | 60,75 | 63,25 | 60,75 | 62,75 | 3,29% | - |
13.03.2025 | 61,75 | 63,25 | 60,25 | 60,75 | -1,62% | - |
12.03.2025 | 59,75 | 62,75 | 59,75 | 61,75 | 3,35% | 20,00 |
11.03.2025 | 63,75 | 63,75 | 57,75 | 59,75 | -6,27% | - |
10.03.2025 | 67,50 | 67,50 | 63,25 | 63,75 | -5,90% | - |
07.03.2025 | 67,00 | 68,25 | 63,75 | 67,75 | 1,50% | - |
06.03.2025 | 71,00 | 71,00 | 66,75 | 66,75 | -5,65% | - |
05.03.2025 | 70,00 | 70,75 | 68,50 | 70,75 | 0,71% | - |
04.03.2025 | 70,75 | 71,75 | 68,25 | 70,25 | -0,71% | - |
03.03.2025 | 73,75 | 74,25 | 70,25 | 70,75 | -4,07% | - |
28.02.2025 | 72,75 | 74,50 | 72,25 | 73,75 | 0,68% | - |
27.02.2025 | 74,75 | 76,00 | 73,25 | 73,25 | -2,01% | - |
26.02.2025 | 75,25 | 76,75 | 74,75 | 74,75 | -0,66% | - |
25.02.2025 | 76,75 | 77,00 | 73,75 | 75,25 | -1,95% | - |
24.02.2025 | 78,75 | 79,25 | 74,50 | 76,75 | -2,54% | - |
21.02.2025 | 79,25 | 80,75 | 78,25 | 78,75 | -0,63% | - |
20.02.2025 | 82,75 | 82,75 | 78,25 | 79,25 | -4,80% | - |
19.02.2025 | 85,00 | 85,00 | 82,25 | 83,25 | -1,19% | - |
18.02.2025 | 83,50 | 85,25 | 82,50 | 84,25 | 0,60% | - |
17.02.2025 | 83,25 | 83,75 | 83,25 | 83,75 | 0,60% | - |
14.02.2025 | 78,25 | 83,75 | 73,75 | 83,25 | 16,84% | - |
13.02.2025 | 71,75 | 73,00 | 70,25 | 71,25 | 0,00% | - |
12.02.2025 | 72,25 | 72,25 | 70,50 | 71,25 | -1,38% | - |
11.02.2025 | 74,25 | 74,75 | 72,25 | 72,25 | -2,03% | 50,00 |
10.02.2025 | 73,25 | 75,25 | 73,25 | 73,75 | 0,68% | - |
07.02.2025 | 73,75 | 74,75 | 72,75 | 73,25 | 0,00% | - |
06.02.2025 | 74,25 | 75,75 | 72,25 | 73,25 | -1,35% | - |
05.02.2025 | 74,75 | 75,00 | 73,75 | 74,25 | -0,67% | - |
04.02.2025 | 75,75 | 76,25 | 74,75 | 74,75 | -1,32% | - |
03.02.2025 | 76,25 | 77,25 | 74,75 | 75,75 | -0,98% | - |
31.01.2025 | 77,00 | 79,50 | 76,00 | 76,50 | -0,65% | - |
30.01.2025 | 77,25 | 78,25 | 76,75 | 77,00 | -0,32% | - |
29.01.2025 | 78,25 | 79,50 | 76,25 | 77,25 | -1,90% | - |
28.01.2025 | 74,25 | 79,75 | 74,25 | 78,75 | 4,30% | 100,00 |
27.01.2025 | 74,25 | 76,25 | 71,00 | 75,50 | 1,68% | - |
24.01.2025 | 75,25 | 75,75 | 74,25 | 74,25 | -1,33% | - |
23.01.2025 | 75,75 | 76,25 | 74,25 | 75,25 | -0,66% | - |
22.01.2025 | 75,25 | 76,25 | 75,25 | 75,75 | 0,00% | - |
21.01.2025 | 74,25 | 75,75 | 74,25 | 75,75 | 2,02% | - |
20.01.2025 | 74,75 | 74,75 | 74,25 | 74,25 | -1,33% | - |
17.01.2025 | 75,75 | 77,25 | 74,75 | 75,25 | -0,66% | - |
16.01.2025 | 74,75 | 76,75 | 74,25 | 75,75 | 1,34% | - |
15.01.2025 | 72,75 | 75,25 | 72,50 | 74,75 | 2,75% | - |