69,180€
-1,00%
Echtzeit-Aktienkurs Procore Technologies
Bid:
Ask:
Aktienkurse zur Procore Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,98 | 71,05 | 68,82 | 69,85 | -0,04% | - |
| 11.11.2026 | 68,30 | 69,98 | 67,38 | 69,88 | 2,09% | - |
| 10.11.2026 | 68,12 | 69,20 | 66,82 | 68,45 | -0,70% | - |
| 09.11.2026 | 67,60 | 69,33 | 67,04 | 68,93 | 1,68% | - |
| 06.11.2026 | 67,39 | 67,95 | 66,01 | 67,79 | -2,91% | - |
| 05.11.2026 | 67,33 | 70,94 | 66,41 | 69,82 | 4,15% | - |
| 04.11.2026 | 63,04 | 67,88 | 59,49 | 67,04 | 19,10% | - |
| 03.11.2026 | 55,93 | 56,42 | 53,84 | 56,29 | -1,42% | - |
| 02.11.2026 | 55,00 | 57,60 | 54,58 | 57,10 | 4,64% | - |
| 30.10.2026 | 54,67 | 55,33 | 53,39 | 54,57 | 0,18% | - |
| 29.10.2026 | 55,63 | 56,04 | 53,79 | 54,47 | -1,47% | - |
| 28.10.2026 | 55,52 | 56,11 | 54,83 | 55,28 | -0,22% | - |
| 27.10.2026 | 55,60 | 56,50 | 55,03 | 55,40 | -0,45% | - |
| 26.10.2026 | 56,23 | 56,58 | 54,63 | 55,65 | -1,52% | - |
| 23.10.2026 | 55,53 | 57,41 | 53,66 | 56,51 | 0,93% | - |
| 22.10.2026 | 54,22 | 56,07 | 53,25 | 55,99 | 3,04% | - |
| 21.10.2026 | 54,04 | 55,06 | 53,60 | 54,34 | 0,61% | - |
| 20.10.2026 | 51,74 | 54,09 | 49,59 | 54,01 | 4,39% | - |
| 19.10.2026 | 50,91 | 51,85 | 49,14 | 51,74 | 3,28% | - |
| 16.10.2026 | 52,22 | 52,77 | 49,64 | 50,10 | -3,87% | - |
| 15.10.2026 | 50,17 | 53,29 | 49,09 | 52,11 | 4,05% | - |
| 14.10.2026 | 50,16 | 51,92 | 49,56 | 50,08 | -1,01% | - |
| 13.10.2026 | 50,36 | 51,68 | 50,02 | 50,59 | 0,36% | - |
| 12.10.2026 | 50,34 | 51,21 | 49,79 | 50,41 | 0,54% | - |
| 09.10.2026 | 48,87 | 50,18 | 48,43 | 50,14 | 2,56% | - |
| 08.10.2026 | 48,90 | 49,36 | 48,07 | 48,89 | 0,00% | - |
| 07.10.2026 | 48,30 | 49,33 | 47,88 | 48,89 | 1,38% | - |
| 06.10.2026 | 48,27 | 49,15 | 47,76 | 48,23 | -0,01% | - |
| 05.10.2026 | 45,52 | 49,64 | 45,46 | 48,23 | 6,79% | - |
| 02.10.2026 | 45,95 | 46,73 | 44,95 | 45,17 | -2,55% | - |
| 01.10.2026 | 45,65 | 47,27 | 45,48 | 46,35 | 1,43% | - |
| 30.09.2026 | 43,69 | 45,75 | 43,46 | 45,69 | 4,39% | 80,00 |
| 29.09.2026 | 43,14 | 44,05 | 42,46 | 43,77 | 1,06% | - |
| 28.09.2026 | 43,28 | 43,70 | 41,59 | 43,31 | -0,05% | - |
| 25.09.2026 | 43,50 | 43,80 | 42,74 | 43,33 | -0,59% | - |
| 24.09.2026 | 44,85 | 45,46 | 42,13 | 43,59 | -3,16% | - |
| 23.09.2026 | 44,42 | 45,52 | 44,16 | 45,01 | 0,64% | - |
| 22.09.2026 | 44,96 | 46,14 | 43,26 | 44,72 | -0,75% | - |
| 21.09.2026 | 44,74 | 45,62 | 44,18 | 45,06 | 1,07% | - |
| 18.09.2026 | 45,10 | 45,83 | 44,32 | 44,59 | -0,98% | - |
| 17.09.2026 | 45,33 | 45,81 | 44,61 | 45,03 | -0,92% | - |
| 16.09.2026 | 45,55 | 46,09 | 45,11 | 45,45 | -0,55% | - |
| 15.09.2026 | 49,07 | 49,44 | 45,70 | 45,70 | -6,20% | - |
| 14.09.2026 | 45,92 | 49,20 | 45,91 | 48,72 | 5,75% | - |
| 11.09.2026 | 45,85 | 46,64 | 45,34 | 46,07 | 0,72% | - |
| 10.09.2026 | 46,53 | 46,96 | 45,11 | 45,74 | -2,19% | - |
| 09.09.2026 | 48,21 | 48,78 | 46,57 | 46,76 | -3,50% | - |
| 08.09.2026 | 49,48 | 49,90 | 47,53 | 48,46 | -2,06% | - |
| 07.09.2026 | 49,97 | 49,97 | 49,43 | 49,48 | -0,89% | - |
| 04.09.2026 | 51,38 | 52,36 | 48,64 | 49,92 | -4,40% | - |
| 03.09.2026 | 51,34 | 53,30 | 51,31 | 52,22 | 1,65% | - |
| 02.09.2026 | 52,07 | 52,48 | 51,05 | 51,37 | -1,50% | - |
| 01.09.2026 | 53,99 | 54,18 | 52,10 | 52,15 | -3,57% | - |
| 31.08.2026 | 54,81 | 54,87 | 53,72 | 54,08 | -1,83% | - |
| 28.08.2026 | 54,67 | 55,78 | 53,97 | 55,09 | -0,25% | - |
| 27.08.2026 | 51,86 | 55,38 | 51,73 | 55,23 | 5,78% | - |
| 26.08.2026 | 51,91 | 52,36 | 50,97 | 52,21 | 0,83% | - |
| 25.08.2026 | 53,23 | 53,62 | 51,49 | 51,78 | -3,00% | - |
| 24.08.2026 | 54,36 | 54,64 | 53,05 | 53,38 | -1,39% | - |
| 21.08.2026 | 54,18 | 54,85 | 53,15 | 54,13 | -0,42% | - |
| 20.08.2026 | 53,88 | 54,41 | 53,03 | 54,36 | 1,25% | - |
| 19.08.2026 | 51,74 | 53,87 | 50,80 | 53,69 | 2,83% | - |
| 18.08.2026 | 51,30 | 52,42 | 50,21 | 52,21 | 3,57% | - |
| 17.08.2026 | 51,30 | 52,06 | 49,74 | 50,41 | -1,81% | - |
| 14.08.2026 | 53,92 | 54,08 | 50,93 | 51,34 | -4,52% | - |
| 13.08.2026 | 50,31 | 54,07 | 49,56 | 53,77 | 6,41% | - |
| 12.08.2026 | 50,89 | 51,08 | 49,15 | 50,53 | -0,59% | - |
| 11.08.2026 | 50,41 | 51,33 | 49,65 | 50,83 | 1,17% | - |
| 10.08.2026 | 49,36 | 50,50 | 48,45 | 50,24 | 1,49% | - |
| 07.08.2026 | 48,36 | 50,10 | 48,30 | 49,50 | 3,01% | 21,00 |
| 06.08.2026 | 48,21 | 48,82 | 45,63 | 48,06 | -0,27% | - |
| 05.08.2026 | 48,64 | 49,82 | 47,07 | 48,19 | -0,81% | - |
| 04.08.2026 | 48,38 | 49,74 | 47,05 | 48,58 | 0,90% | - |
| 03.08.2026 | 48,08 | 49,54 | 44,63 | 48,15 | 0,99% | - |
| 31.07.2026 | 45,54 | 48,79 | 45,54 | 47,68 | 3,05% | - |
| 30.07.2026 | 43,79 | 48,42 | 43,53 | 46,27 | 5,50% | - |
| 29.07.2026 | 42,84 | 44,28 | 41,74 | 43,86 | 2,75% | - |
| 28.07.2026 | 40,92 | 43,12 | 40,74 | 42,68 | 4,22% | - |
| 27.07.2026 | 37,77 | 41,17 | 37,77 | 40,95 | 8,64% | - |
| 24.07.2026 | 36,11 | 37,86 | 36,11 | 37,70 | 3,43% | - |
| 23.07.2026 | 36,50 | 37,36 | 36,11 | 36,45 | 0,25% | - |
| 22.07.2026 | 38,77 | 39,61 | 35,96 | 36,36 | -6,96% | 250,00 |
| 21.07.2026 | 40,59 | 41,13 | 38,73 | 39,08 | -3,20% | - |
| 20.07.2026 | 40,22 | 40,95 | 39,27 | 40,37 | 0,93% | - |
| 17.07.2026 | 39,09 | 40,70 | 38,37 | 40,00 | 1,43% | - |
| 16.07.2026 | 38,05 | 39,71 | 37,35 | 39,43 | 3,15% | - |
| 15.07.2026 | 37,68 | 39,63 | 37,41 | 38,23 | 1,30% | - |
| 14.07.2026 | 38,69 | 38,79 | 36,93 | 37,74 | -2,34% | - |
| 13.07.2026 | 37,96 | 39,46 | 37,69 | 38,64 | 1,89% | - |
| 10.07.2026 | 38,51 | 39,67 | 37,91 | 37,93 | -1,71% | - |
| 09.07.2026 | 38,36 | 39,01 | 36,99 | 38,59 | 0,27% | - |
| 08.07.2026 | 39,19 | 39,36 | 37,86 | 38,48 | -2,52% | - |
| 07.07.2026 | 39,16 | 39,96 | 38,25 | 39,48 | 2,16% | - |
| 06.07.2026 | 38,83 | 39,07 | 37,58 | 38,64 | -0,36% | 250,00 |
| 03.07.2026 | 38,47 | 38,81 | 38,41 | 38,78 | 0,69% | - |
| 02.07.2026 | 37,04 | 38,74 | 36,49 | 38,52 | 3,73% | - |
| 01.07.2026 | 35,48 | 38,00 | 35,05 | 37,13 | 4,52% | - |
| 30.06.2026 | 36,03 | 36,26 | 34,68 | 35,53 | -1,02% | - |
| 29.06.2026 | 37,21 | 38,11 | 35,84 | 35,89 | -0,50% | - |
| 26.06.2026 | 33,69 | 36,07 | 33,52 | 36,07 | 6,48% | - |