44,200€
1,14%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,20 | 44,20 | 44,10 | 44,10 | 0,92% | - |
| 13.02.2026 | 44,10 | 44,10 | 42,80 | 43,70 | 10,63% | - |
| 12.02.2026 | 40,70 | 41,60 | 38,90 | 39,50 | -4,36% | 152,00 |
| 11.02.2026 | 44,10 | 44,50 | 41,30 | 41,30 | -4,84% | - |
| 09.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
| 06.02.2026 | 42,90 | 45,40 | 42,90 | 43,30 | -3,13% | - |
| 05.02.2026 | 45,00 | 45,90 | 44,50 | 44,70 | 0,45% | - |
| 04.02.2026 | 43,10 | 45,20 | 41,90 | 44,50 | 2,53% | 2,00 |
| 03.02.2026 | 48,10 | 48,30 | 42,90 | 43,40 | -10,14% | - |
| 02.02.2026 | 47,70 | 48,50 | 46,80 | 48,30 | 2,55% | - |
| 30.01.2026 | 47,50 | 48,70 | 47,00 | 47,10 | -4,07% | - |
| 29.01.2026 | 52,00 | 52,25 | 48,50 | 49,10 | -7,79% | - |
| 28.01.2026 | 52,50 | 53,75 | 52,50 | 53,25 | -3,18% | - |
| 26.01.2026 | 55,50 | 55,50 | 55,00 | 55,00 | -0,45% | - |
| 23.01.2026 | 55,50 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 22.01.2026 | 54,00 | 55,25 | 53,75 | 55,25 | -4,33% | - |
| 20.01.2026 | 57,50 | 58,00 | 57,50 | 57,75 | -0,86% | - |
| 19.01.2026 | 58,50 | 58,50 | 58,25 | 58,25 | -4,90% | - |
| 16.01.2026 | 61,00 | 61,25 | 61,00 | 61,25 | -0,81% | - |
| 15.01.2026 | 61,50 | 61,75 | 61,50 | 61,75 | 0,41% | - |
| 14.01.2026 | 62,00 | 62,00 | 61,50 | 61,50 | -1,99% | - |
| 13.01.2026 | 63,00 | 64,00 | 62,75 | 62,75 | 0,40% | - |
| 12.01.2026 | 63,00 | 63,00 | 62,50 | 62,50 | -3,10% | - |
| 09.01.2026 | 63,25 | 64,50 | 61,50 | 64,50 | 1,57% | - |
| 08.01.2026 | 64,00 | 64,00 | 63,50 | 63,50 | 4,96% | - |
| 05.01.2026 | 60,75 | 61,25 | 60,50 | 60,50 | -2,42% | - |
| 02.01.2026 | 62,00 | 62,75 | 62,00 | 62,00 | -2,36% | - |
| 29.12.2025 | 63,75 | 63,75 | 63,50 | 63,50 | -0,39% | - |
| 23.12.2025 | 64,00 | 64,00 | 63,75 | 63,75 | -0,39% | - |
| 22.12.2025 | 63,25 | 64,25 | 63,25 | 64,00 | 1,19% | - |
| 19.12.2025 | 63,50 | 63,50 | 63,25 | 63,25 | 0,80% | - |
| 18.12.2025 | 62,00 | 62,75 | 62,00 | 62,75 | 1,21% | - |
| 17.12.2025 | 61,50 | 62,75 | 61,50 | 62,00 | 1,64% | - |
| 16.12.2025 | 61,50 | 62,00 | 60,00 | 61,00 | -6,87% | - |
| 11.12.2025 | 65,75 | 65,75 | 65,50 | 65,50 | -1,87% | - |
| 10.12.2025 | 66,75 | 66,75 | 65,75 | 66,75 | 0,75% | - |
| 09.12.2025 | 66,75 | 66,75 | 66,25 | 66,25 | 0,00% | - |
| 05.12.2025 | 66,00 | 66,75 | 64,50 | 66,25 | 1,92% | 87,00 |
| 04.12.2025 | 65,00 | 65,25 | 64,25 | 65,00 | 1,17% | - |
| 03.12.2025 | 65,50 | 67,25 | 64,25 | 64,25 | -0,39% | 22,00 |
| 02.12.2025 | 64,50 | 65,75 | 64,50 | 64,50 | -0,77% | - |
| 01.12.2025 | 63,75 | 65,75 | 62,75 | 65,00 | 1,96% | 118,00 |
| 28.11.2025 | 63,50 | 63,75 | 63,50 | 63,75 | -0,78% | - |
| 26.11.2025 | 64,00 | 65,00 | 63,75 | 64,25 | 0,39% | - |
| 25.11.2025 | 62,50 | 64,25 | 62,00 | 64,00 | 3,23% | - |
| 24.11.2025 | 61,50 | 62,00 | 61,50 | 62,00 | 2,48% | - |
| 21.11.2025 | 60,25 | 60,50 | 60,25 | 60,50 | -3,59% | - |
| 20.11.2025 | 62,50 | 63,00 | 62,50 | 62,75 | 0,00% | - |
| 19.11.2025 | 63,00 | 64,00 | 61,75 | 62,75 | 1,21% | - |
| 18.11.2025 | 62,75 | 62,75 | 62,00 | 62,00 | -4,62% | - |
| 17.11.2025 | 65,00 | 65,25 | 65,00 | 65,00 | 0,39% | - |
| 14.11.2025 | 65,00 | 65,00 | 64,50 | 64,75 | -0,38% | - |
| 13.11.2025 | 67,50 | 67,75 | 64,50 | 65,00 | -5,11% | - |
| 11.11.2025 | 68,00 | 68,50 | 68,00 | 68,50 | -1,44% | - |
| 10.11.2025 | 69,00 | 69,50 | 69,00 | 69,50 | 2,96% | - |
| 07.11.2025 | 68,50 | 70,00 | 66,25 | 67,50 | 0,75% | - |
| 06.11.2025 | 64,75 | 71,25 | 64,25 | 67,00 | 6,77% | 50,00 |
| 05.11.2025 | 61,50 | 63,00 | 61,00 | 62,75 | 0,40% | - |
| 04.11.2025 | 64,50 | 64,50 | 62,25 | 62,50 | -2,34% | - |
| 03.11.2025 | 64,00 | 64,00 | 63,75 | 64,00 | 0,00% | - |
| 31.10.2025 | 62,25 | 64,25 | 62,00 | 64,00 | 4,07% | - |
| 30.10.2025 | 61,75 | 63,25 | 61,50 | 61,50 | -3,53% | - |
| 28.10.2025 | 64,00 | 64,00 | 63,75 | 63,75 | -1,92% | - |
| 27.10.2025 | 64,50 | 65,00 | 64,50 | 65,00 | 2,36% | - |
| 24.10.2025 | 63,00 | 64,00 | 63,00 | 63,50 | 1,60% | - |
| 23.10.2025 | 62,25 | 62,75 | 62,25 | 62,50 | -3,47% | - |
| 22.10.2025 | 64,50 | 64,75 | 64,50 | 64,75 | 0,78% | - |
| 21.10.2025 | 62,00 | 64,75 | 62,00 | 64,25 | 3,21% | - |
| 20.10.2025 | 60,00 | 63,25 | 60,00 | 62,25 | 3,75% | - |
| 17.10.2025 | 60,25 | 60,25 | 60,00 | 60,00 | -4,00% | - |
| 16.10.2025 | 62,50 | 63,50 | 62,00 | 62,50 | 0,40% | - |
| 15.10.2025 | 62,50 | 63,25 | 61,75 | 62,25 | 1,22% | - |
| 14.10.2025 | 62,00 | 62,00 | 61,50 | 61,50 | 1,65% | - |
| 13.10.2025 | 60,00 | 60,50 | 60,00 | 60,50 | -1,22% | - |
| 10.10.2025 | 64,50 | 65,50 | 61,25 | 61,25 | -4,30% | - |
| 09.10.2025 | 64,50 | 64,50 | 64,00 | 64,00 | 4,49% | - |
| 08.10.2025 | 61,50 | 61,50 | 61,25 | 61,25 | 1,24% | - |
| 07.10.2025 | 62,50 | 63,00 | 59,75 | 60,50 | -2,02% | - |
| 03.10.2025 | 61,00 | 62,50 | 61,00 | 61,75 | 2,49% | - |
| 02.10.2025 | 60,50 | 61,00 | 60,00 | 60,25 | -2,43% | - |
| 01.10.2025 | 62,25 | 62,75 | 61,25 | 61,75 | 1,65% | 1,00 |
| 30.09.2025 | 63,75 | 64,50 | 60,75 | 60,75 | -3,19% | - |
| 29.09.2025 | 62,75 | 62,75 | 62,50 | 62,75 | 1,62% | - |
| 25.09.2025 | 62,00 | 62,00 | 60,00 | 61,75 | -1,98% | - |
| 24.09.2025 | 62,50 | 63,00 | 62,50 | 63,00 | -3,45% | - |
| 23.09.2025 | 60,50 | 65,25 | 59,50 | 65,25 | 5,24% | 150,00 |
| 19.09.2025 | 62,00 | 62,00 | 61,50 | 62,00 | 0,81% | - |
| 18.09.2025 | 61,25 | 61,50 | 61,25 | 61,50 | 0,82% | - |
| 17.09.2025 | 60,50 | 61,00 | 60,50 | 61,00 | 0,83% | - |
| 16.09.2025 | 60,50 | 60,50 | 60,25 | 60,50 | -0,41% | - |
| 15.09.2025 | 59,50 | 60,75 | 59,00 | 60,75 | 1,25% | - |
| 10.09.2025 | 60,00 | 60,00 | 59,50 | 60,00 | -0,83% | - |
| 09.09.2025 | 60,00 | 60,50 | 60,00 | 60,50 | 1,26% | - |
| 08.09.2025 | 60,00 | 60,00 | 59,75 | 59,75 | 0,84% | - |
| 05.09.2025 | 59,25 | 60,75 | 59,25 | 59,25 | -0,84% | - |
| 04.09.2025 | 58,75 | 59,75 | 57,75 | 59,75 | 2,58% | - |
| 03.09.2025 | 58,00 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 02.09.2025 | 59,50 | 60,25 | 57,75 | 57,75 | -2,94% | - |
| 01.09.2025 | 59,50 | 59,50 | 59,00 | 59,50 | 0,00% | - |
| 29.08.2025 | 60,00 | 60,50 | 59,00 | 59,50 | 0,42% | - |