34,315€
0,85%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 34,20 | 34,25 | 34,20 | 34,24 | 0,62% | - |
| 23.06.2026 | 34,12 | 35,31 | 33,85 | 34,03 | -0,37% | - |
| 22.06.2026 | 34,73 | 35,36 | 33,54 | 34,15 | -1,92% | - |
| 19.06.2026 | 34,85 | 34,93 | 34,76 | 34,82 | -0,39% | - |
| 18.06.2026 | 35,35 | 35,82 | 33,80 | 34,96 | -0,34% | - |
| 17.06.2026 | 36,03 | 36,59 | 35,01 | 35,08 | -2,95% | - |
| 16.06.2026 | 36,58 | 36,81 | 35,32 | 36,14 | -1,11% | - |
| 15.06.2026 | 36,62 | 39,69 | 36,42 | 36,55 | -0,18% | - |
| 12.06.2026 | 36,45 | 37,51 | 35,13 | 36,61 | 1,33% | - |
| 11.06.2026 | 37,60 | 38,23 | 36,02 | 36,13 | -4,86% | - |
| 10.06.2026 | 39,62 | 39,62 | 37,95 | 37,98 | -4,32% | - |
| 09.06.2026 | 41,11 | 41,18 | 38,72 | 39,69 | -3,10% | 38,00 |
| 08.06.2026 | 42,03 | 42,68 | 40,76 | 40,96 | -3,43% | - |
| 05.06.2026 | 43,67 | 44,74 | 41,85 | 42,42 | -2,62% | - |
| 04.06.2026 | 43,67 | 45,14 | 43,27 | 43,56 | 0,89% | - |
| 03.06.2026 | 45,28 | 45,34 | 42,64 | 43,17 | -4,33% | 23,00 |
| 02.06.2026 | 47,48 | 47,48 | 44,46 | 45,13 | -4,36% | - |
| 01.06.2026 | 42,45 | 47,30 | 42,45 | 47,18 | 10,96% | 9,00 |
| 29.05.2026 | 40,81 | 42,95 | 40,81 | 42,52 | 3,77% | - |
| 28.05.2026 | 40,32 | 41,61 | 39,99 | 40,98 | 2,14% | - |
| 27.05.2026 | 40,89 | 41,91 | 40,04 | 40,12 | -2,19% | 75,00 |
| 26.05.2026 | 40,73 | 41,45 | 39,55 | 41,02 | 0,34% | - |
| 25.05.2026 | 39,92 | 40,89 | 39,92 | 40,88 | 0,83% | - |
| 22.05.2026 | 39,92 | 40,86 | 39,71 | 40,54 | 2,09% | - |
| 21.05.2026 | 40,89 | 41,60 | 39,13 | 39,71 | -2,46% | 75,00 |
| 20.05.2026 | 40,82 | 41,22 | 39,03 | 40,71 | -1,00% | - |
| 19.05.2026 | 41,09 | 42,74 | 40,53 | 41,12 | 0,04% | - |
| 18.05.2026 | 39,56 | 41,68 | 39,49 | 41,11 | 2,75% | - |
| 15.05.2026 | 39,89 | 41,10 | 39,40 | 40,01 | 0,54% | - |
| 14.05.2026 | 39,26 | 40,24 | 38,54 | 39,79 | 1,14% | - |
| 13.05.2026 | 40,96 | 41,52 | 38,90 | 39,34 | -4,24% | 1,00 |
| 12.05.2026 | 42,52 | 43,16 | 40,87 | 41,08 | -2,72% | - |
| 11.05.2026 | 44,34 | 45,95 | 42,10 | 42,23 | -6,28% | - |
| 08.05.2026 | 45,64 | 45,79 | 44,13 | 45,06 | -1,17% | - |
| 07.05.2026 | 45,09 | 46,71 | 44,82 | 45,60 | 1,32% | - |
| 06.05.2026 | 46,77 | 47,64 | 44,53 | 45,00 | -3,89% | - |
| 05.05.2026 | 53,22 | 53,78 | 44,35 | 46,82 | -11,49% | 92,00 |
| 04.05.2026 | 50,61 | 52,99 | 49,43 | 52,90 | 10,28% | - |
| 30.04.2026 | 47,74 | 48,27 | 46,68 | 47,97 | 1,88% | - |
| 29.04.2026 | 47,41 | 48,78 | 46,84 | 47,09 | -0,86% | - |
| 28.04.2026 | 47,48 | 48,79 | 46,75 | 47,50 | -0,09% | - |
| 27.04.2026 | 47,26 | 48,28 | 46,88 | 47,54 | 0,18% | - |
| 24.04.2026 | 45,71 | 47,60 | 45,53 | 47,46 | 4,11% | - |
| 23.04.2026 | 48,59 | 48,59 | 44,76 | 45,58 | -5,31% | - |
| 22.04.2026 | 47,84 | 49,00 | 47,80 | 48,14 | 0,04% | - |
| 21.04.2026 | 47,26 | 49,52 | 47,23 | 48,12 | 2,11% | - |
| 20.04.2026 | 47,15 | 47,72 | 46,54 | 47,12 | 0,47% | - |
| 17.04.2026 | 45,57 | 47,01 | 45,55 | 46,90 | 3,29% | - |
| 16.04.2026 | 44,40 | 45,83 | 44,33 | 45,41 | 2,46% | - |
| 15.04.2026 | 42,05 | 44,95 | 42,02 | 44,32 | 5,66% | - |
| 14.04.2026 | 42,86 | 44,10 | 41,67 | 41,94 | -1,17% | - |
| 13.04.2026 | 40,25 | 43,03 | 39,80 | 42,44 | 4,53% | - |
| 10.04.2026 | 42,75 | 43,09 | 39,77 | 40,60 | -5,78% | 220,00 |
| 09.04.2026 | 46,89 | 47,60 | 42,85 | 43,09 | -8,70% | 130,00 |
| 08.04.2026 | 48,25 | 50,07 | 46,92 | 47,19 | -2,85% | - |
| 07.04.2026 | 49,32 | 49,95 | 48,28 | 48,58 | -1,07% | - |
| 02.04.2026 | 49,40 | 49,70 | 49,10 | 49,10 | -0,41% | - |
| 01.04.2026 | 49,30 | 49,70 | 47,60 | 49,30 | 0,41% | - |
| 31.03.2026 | 48,60 | 49,30 | 48,60 | 49,10 | 0,00% | - |
| 30.03.2026 | 47,70 | 49,10 | 47,20 | 49,10 | -1,60% | - |
| 27.03.2026 | 49,90 | 50,25 | 49,90 | 49,90 | 0,40% | - |
| 26.03.2026 | 48,10 | 50,75 | 47,90 | 49,70 | 1,22% | - |
| 25.03.2026 | 48,90 | 49,50 | 48,90 | 49,10 | -0,41% | - |
| 24.03.2026 | 50,75 | 50,75 | 47,90 | 49,30 | -0,80% | - |
| 23.03.2026 | 50,25 | 50,25 | 49,60 | 49,70 | 0,81% | - |
| 20.03.2026 | 50,75 | 50,75 | 49,20 | 49,30 | -2,86% | - |
| 19.03.2026 | 51,25 | 52,75 | 50,75 | 50,75 | -0,98% | - |
| 18.03.2026 | 51,25 | 51,25 | 50,75 | 51,25 | 3,96% | - |
| 17.03.2026 | 49,30 | 49,50 | 49,10 | 49,30 | -1,20% | - |
| 16.03.2026 | 49,90 | 50,50 | 49,30 | 49,90 | 1,22% | - |
| 13.03.2026 | 49,50 | 50,25 | 48,70 | 49,30 | -0,20% | - |
| 12.03.2026 | 48,50 | 49,90 | 48,10 | 49,40 | 4,00% | - |
| 11.03.2026 | 49,50 | 49,90 | 47,30 | 47,50 | -6,40% | - |
| 10.03.2026 | 50,25 | 50,75 | 50,25 | 50,75 | 1,60% | - |
| 09.03.2026 | 50,05 | 50,05 | 49,95 | 49,95 | -2,54% | - |
| 06.03.2026 | 50,75 | 51,50 | 50,75 | 51,25 | 3,33% | - |
| 05.03.2026 | 49,80 | 49,90 | 49,50 | 49,60 | 2,27% | - |
| 04.03.2026 | 48,70 | 48,70 | 48,40 | 48,50 | 2,54% | - |
| 03.03.2026 | 47,70 | 47,80 | 47,30 | 47,30 | 1,94% | - |
| 02.03.2026 | 45,50 | 46,40 | 45,50 | 46,40 | 1,09% | - |
| 27.02.2026 | 47,30 | 47,30 | 45,10 | 45,90 | 2,91% | - |
| 26.02.2026 | 44,70 | 44,70 | 44,60 | 44,60 | 2,76% | - |
| 25.02.2026 | 43,30 | 43,40 | 42,90 | 43,40 | 0,70% | - |
| 24.02.2026 | 41,50 | 43,90 | 41,10 | 43,10 | 4,36% | - |
| 23.02.2026 | 44,40 | 45,00 | 40,90 | 41,30 | -7,61% | - |
| 20.02.2026 | 44,20 | 46,30 | 43,70 | 44,70 | 1,36% | - |
| 19.02.2026 | 45,00 | 45,60 | 43,50 | 44,10 | 0,00% | - |
| 18.02.2026 | 44,00 | 44,10 | 44,00 | 44,10 | 0,46% | - |
| 17.02.2026 | 44,10 | 45,20 | 42,90 | 43,90 | -0,45% | - |
| 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 | -6,35% | - |
| 10.02.2026 | 42,40 | 44,90 | 42,40 | 44,10 | 1,61% | - |
| 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% | - |