65,750€
-3,31%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 68,00 | 68,25 | 64,75 | 65,75 | -3,31% | - |
| 14.11.2024 | 69,50 | 70,75 | 67,75 | 68,00 | -1,81% | - |
| 13.11.2024 | 66,75 | 69,75 | 66,25 | 69,25 | 3,75% | - |
| 12.11.2024 | 66,25 | 67,00 | 66,00 | 66,75 | 0,75% | - |
| 11.11.2024 | 65,75 | 66,75 | 65,75 | 66,25 | 0,76% | - |
| 08.11.2024 | 65,75 | 66,50 | 65,00 | 65,75 | 0,00% | 200,00 |
| 07.11.2024 | 66,75 | 67,00 | 65,75 | 65,75 | -0,75% | - |
| 06.11.2024 | 62,25 | 66,75 | 62,25 | 66,25 | 8,16% | - |
| 05.11.2024 | 61,25 | 61,75 | 60,50 | 61,25 | 0,00% | - |
| 04.11.2024 | 61,25 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 01.11.2024 | 60,25 | 63,25 | 60,00 | 61,25 | 1,24% | - |
| 31.10.2024 | 56,25 | 63,25 | 54,25 | 60,50 | 8,52% | - |
| 30.10.2024 | 58,75 | 59,75 | 52,00 | 55,75 | -5,11% | - |
| 29.10.2024 | 57,25 | 59,25 | 56,75 | 58,75 | 3,07% | - |
| 28.10.2024 | 58,25 | 59,00 | 57,00 | 57,00 | -2,15% | - |
| 25.10.2024 | 58,25 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 24.10.2024 | 57,00 | 58,75 | 56,75 | 58,25 | 1,75% | - |
| 23.10.2024 | 58,00 | 58,25 | 56,75 | 57,25 | -1,29% | - |
| 22.10.2024 | 58,25 | 58,25 | 57,25 | 58,00 | -0,85% | - |
| 21.10.2024 | 58,50 | 58,75 | 58,25 | 58,50 | 0,00% | - |
| 18.10.2024 | 58,25 | 59,25 | 57,75 | 58,50 | 0,43% | - |
| 17.10.2024 | 57,50 | 59,00 | 57,25 | 58,25 | 1,30% | - |
| 16.10.2024 | 57,75 | 58,25 | 57,25 | 57,50 | -0,43% | - |
| 15.10.2024 | 57,50 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 14.10.2024 | 57,50 | 57,75 | 56,75 | 57,75 | 0,43% | - |
| 11.10.2024 | 55,50 | 58,75 | 55,25 | 57,50 | 3,60% | - |
| 10.10.2024 | 55,00 | 55,75 | 54,25 | 55,50 | 0,91% | - |
| 09.10.2024 | 54,00 | 55,25 | 54,00 | 55,00 | 1,85% | - |
| 08.10.2024 | 53,50 | 54,75 | 53,25 | 54,00 | 0,93% | - |
| 07.10.2024 | 55,00 | 55,00 | 52,75 | 53,50 | -2,28% | - |
| 04.10.2024 | 53,50 | 55,25 | 53,50 | 54,75 | 2,34% | - |
| 03.10.2024 | 53,50 | 53,75 | 53,25 | 53,50 | 0,00% | - |
| 02.10.2024 | 53,50 | 54,25 | 52,75 | 53,50 | 0,00% | - |
| 01.10.2024 | 55,50 | 55,75 | 53,25 | 53,50 | -3,60% | - |
| 30.09.2024 | 55,50 | 55,75 | 54,75 | 55,50 | -0,45% | - |
| 27.09.2024 | 55,00 | 55,75 | 55,00 | 55,75 | 1,36% | - |
| 26.09.2024 | 54,50 | 55,25 | 54,25 | 55,00 | 0,92% | - |
| 25.09.2024 | 54,50 | 55,75 | 54,25 | 54,50 | -0,91% | - |
| 24.09.2024 | 53,00 | 55,25 | 52,50 | 55,00 | 3,77% | - |
| 23.09.2024 | 53,50 | 53,75 | 52,75 | 53,00 | -0,47% | - |
| 20.09.2024 | 54,00 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 19.09.2024 | 51,00 | 54,75 | 51,00 | 53,75 | 4,88% | - |
| 18.09.2024 | 51,75 | 52,75 | 50,75 | 51,25 | -0,97% | - |
| 17.09.2024 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 16.09.2024 | 52,50 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 13.09.2024 | 51,50 | 52,75 | 51,25 | 52,50 | 5,11% | - |
| 12.09.2024 | 49,95 | 51,75 | 49,30 | 49,95 | 0,00% | - |
| 11.09.2024 | 48,30 | 50,25 | 47,90 | 49,95 | 3,42% | - |
| 10.09.2024 | 49,20 | 49,50 | 47,90 | 48,30 | -1,83% | - |
| 09.09.2024 | 48,90 | 50,25 | 48,90 | 49,20 | 0,41% | - |
| 06.09.2024 | 49,95 | 50,75 | 48,50 | 49,00 | -1,90% | - |
| 05.09.2024 | 50,50 | 51,25 | 49,70 | 49,95 | -1,09% | - |
| 04.09.2024 | 51,25 | 51,25 | 50,25 | 50,50 | -0,98% | - |
| 03.09.2024 | 53,75 | 53,75 | 50,75 | 51,00 | -5,12% | - |
| 02.09.2024 | 53,50 | 53,75 | 53,25 | 53,75 | 0,47% | - |
| 30.08.2024 | 53,50 | 54,25 | 52,75 | 53,50 | 0,00% | - |
| 29.08.2024 | 53,50 | 54,75 | 53,25 | 53,50 | 0,00% | - |
| 28.08.2024 | 54,00 | 54,75 | 53,25 | 53,50 | -0,93% | - |
| 27.08.2024 | 55,25 | 55,25 | 53,75 | 54,00 | -1,82% | - |
| 26.08.2024 | 55,00 | 56,25 | 54,75 | 55,00 | 0,00% | 250,00 |
| 23.08.2024 | 53,00 | 55,25 | 53,00 | 55,00 | 2,80% | - |
| 22.08.2024 | 53,20 | 54,25 | 52,75 | 53,50 | 0,09% | 9,00 |
| 21.08.2024 | 54,90 | 54,90 | 52,75 | 53,45 | 2,30% | - |
| 20.08.2024 | 52,75 | 54,50 | 52,25 | 52,25 | -1,42% | - |
| 19.08.2024 | 52,00 | 54,75 | 51,75 | 53,00 | 1,92% | 385,00 |
| 16.08.2024 | 51,50 | 52,25 | 50,75 | 52,00 | 0,97% | - |
| 15.08.2024 | 50,50 | 52,25 | 50,50 | 51,50 | 1,98% | 9,00 |
| 14.08.2024 | 50,75 | 51,25 | 50,25 | 50,50 | -0,49% | - |
| 13.08.2024 | 49,20 | 51,25 | 49,10 | 50,75 | 3,57% | - |
| 12.08.2024 | 48,80 | 49,50 | 48,20 | 49,00 | 0,41% | - |
| 09.08.2024 | 49,85 | 50,25 | 48,30 | 48,80 | -1,41% | - |
| 08.08.2024 | 47,40 | 50,15 | 47,10 | 49,50 | 4,21% | - |
| 07.08.2024 | 48,40 | 49,60 | 47,30 | 47,50 | -1,86% | 20,00 |
| 06.08.2024 | 48,60 | 50,75 | 48,40 | 48,40 | 0,00% | - |
| 05.08.2024 | 52,25 | 52,25 | 44,50 | 48,40 | -7,37% | 240,00 |
| 02.08.2024 | 59,75 | 59,75 | 45,30 | 52,25 | -12,55% | - |
| 01.08.2024 | 65,75 | 66,25 | 58,50 | 59,75 | -9,13% | 244,00 |
| 31.07.2024 | 65,50 | 66,75 | 65,25 | 65,75 | 0,38% | - |
| 30.07.2024 | 64,75 | 65,75 | 64,25 | 65,50 | 1,16% | - |
| 29.07.2024 | 64,75 | 65,75 | 64,25 | 64,75 | 0,00% | - |
| 26.07.2024 | 62,25 | 65,25 | 62,25 | 64,75 | 3,60% | - |
| 25.07.2024 | 62,75 | 64,25 | 61,75 | 62,50 | -0,40% | 180,00 |
| 24.07.2024 | 64,50 | 64,50 | 62,25 | 62,75 | -3,09% | - |
| 23.07.2024 | 64,75 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 22.07.2024 | 62,75 | 64,75 | 62,75 | 64,75 | 3,19% | - |
| 19.07.2024 | 61,75 | 62,75 | 61,25 | 62,75 | 2,03% | - |
| 18.07.2024 | 64,75 | 64,75 | 61,25 | 61,50 | -5,02% | 912,00 |
| 17.07.2024 | 65,75 | 66,25 | 64,25 | 64,75 | -1,52% | - |
| 16.07.2024 | 63,25 | 66,25 | 63,25 | 65,75 | 3,95% | - |
| 15.07.2024 | 61,50 | 63,25 | 61,50 | 63,25 | 2,85% | - |
| 12.07.2024 | 59,75 | 61,75 | 59,25 | 61,50 | 2,93% | - |
| 11.07.2024 | 59,25 | 60,25 | 58,75 | 59,75 | 0,42% | - |
| 10.07.2024 | 59,50 | 60,25 | 58,75 | 59,50 | -0,42% | - |
| 09.07.2024 | 60,00 | 61,25 | 58,75 | 59,75 | -0,42% | - |
| 08.07.2024 | 63,50 | 63,75 | 59,75 | 60,00 | -5,14% | - |
| 05.07.2024 | 63,25 | 64,25 | 63,25 | 63,25 | 0,00% | - |
| 04.07.2024 | 63,75 | 63,75 | 63,25 | 63,25 | -0,78% | - |
| 03.07.2024 | 63,25 | 63,75 | 62,75 | 63,75 | 0,79% | 50,00 |
| 02.07.2024 | 61,50 | 63,75 | 61,25 | 63,25 | 2,43% | - |
| 01.07.2024 | 61,75 | 61,75 | 60,25 | 61,75 | -0,40% | - |