58,000€
0,43%
Echtzeit-Aktienkurs PROCORE TECH.INC.DL-,0001
Bid:
Ask:
Aktienkurse zur PROCORE TECH.INC.DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 58,00 | 59,25 | 57,50 | 58,25 | 0,87% | - |
| 26.06.2025 | 58,00 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 25.06.2025 | 59,00 | 59,75 | 57,75 | 58,25 | -1,69% | - |
| 24.06.2025 | 57,50 | 59,25 | 57,50 | 59,25 | 3,49% | - |
| 23.06.2025 | 57,50 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 20.06.2025 | 57,00 | 58,75 | 57,00 | 57,75 | 1,32% | - |
| 19.06.2025 | 58,00 | 58,00 | 57,00 | 57,00 | -1,30% | - |
| 18.06.2025 | 58,00 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 17.06.2025 | 57,00 | 58,75 | 56,25 | 58,25 | 2,64% | - |
| 16.06.2025 | 55,50 | 57,25 | 55,50 | 56,75 | 2,71% | - |
| 13.06.2025 | 56,00 | 57,25 | 55,25 | 55,25 | -1,78% | - |
| 12.06.2025 | 57,00 | 57,50 | 56,25 | 56,25 | -2,60% | - |
| 11.06.2025 | 59,00 | 59,50 | 57,25 | 57,75 | -1,70% | - |
| 10.06.2025 | 59,00 | 59,75 | 58,75 | 58,75 | -0,84% | - |
| 09.06.2025 | 59,75 | 60,25 | 58,75 | 59,25 | 0,00% | - |
| 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% | - |