19,280€
-2,72%
Echtzeit-Aktienkurs Porch Group
Bid:
Ask:
Aktienkurse zur Porch Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,13 | 20,14 | 19,24 | 19,34 | -2,42% | 21,00 |
| 11.11.2026 | 19,67 | 20,02 | 19,44 | 19,82 | 0,92% | - |
| 10.11.2026 | 18,39 | 20,00 | 18,36 | 19,64 | 7,70% | - |
| 09.11.2026 | 17,71 | 18,42 | 17,65 | 18,24 | 2,37% | - |
| 06.11.2026 | 18,10 | 18,32 | 17,57 | 17,81 | -4,87% | - |
| 05.11.2026 | 19,19 | 19,34 | 18,73 | 18,73 | -3,10% | - |
| 04.11.2026 | 19,30 | 19,47 | 18,76 | 19,33 | 1,11% | - |
| 03.11.2026 | 18,14 | 19,25 | 17,88 | 19,11 | 5,58% | - |
| 02.11.2026 | 17,49 | 19,17 | 17,49 | 18,10 | 0,49% | 8,00 |
| 30.10.2026 | 18,64 | 18,74 | 17,83 | 18,02 | -2,62% | - |
| 29.10.2026 | 18,12 | 19,10 | 16,86 | 18,50 | 4,52% | - |
| 28.10.2026 | 15,87 | 18,20 | 14,48 | 17,70 | 12,20% | - |
| 27.10.2026 | 15,54 | 15,85 | 15,36 | 15,78 | 1,30% | - |
| 26.10.2026 | 15,83 | 16,02 | 15,47 | 15,57 | -2,60% | - |
| 23.10.2026 | 15,99 | 16,24 | 15,65 | 15,99 | -0,81% | - |
| 22.10.2026 | 16,55 | 16,67 | 15,95 | 16,12 | -0,97% | - |
| 21.10.2026 | 16,18 | 16,63 | 16,13 | 16,28 | 0,35% | - |
| 20.10.2026 | 15,74 | 16,32 | 15,59 | 16,22 | 3,74% | - |
| 19.10.2026 | 15,64 | 15,96 | 15,50 | 15,63 | 2,09% | - |
| 16.10.2026 | 15,66 | 15,97 | 15,26 | 15,31 | -1,54% | - |
| 15.10.2026 | 14,74 | 15,58 | 14,46 | 15,55 | 5,07% | 340,00 |
| 14.10.2026 | 15,64 | 15,64 | 14,45 | 14,80 | -4,93% | - |
| 13.10.2026 | 15,86 | 15,97 | 15,46 | 15,57 | -1,16% | - |
| 12.10.2026 | 15,68 | 15,92 | 15,57 | 15,75 | 0,51% | - |
| 09.10.2026 | 15,64 | 15,79 | 15,45 | 15,67 | 3,13% | - |
| 08.10.2026 | 15,46 | 15,46 | 14,92 | 15,20 | -1,81% | - |
| 07.10.2026 | 15,27 | 15,50 | 15,19 | 15,48 | 1,68% | - |
| 06.10.2026 | 15,46 | 15,94 | 15,14 | 15,22 | -2,07% | - |
| 05.10.2026 | 15,38 | 15,56 | 15,12 | 15,55 | 0,93% | - |
| 02.10.2026 | 14,90 | 15,71 | 14,90 | 15,40 | 1,15% | - |
| 01.10.2026 | 14,70 | 15,39 | 14,29 | 15,23 | 2,54% | - |
| 30.09.2026 | 14,61 | 14,93 | 14,52 | 14,85 | 2,45% | - |
| 29.09.2026 | 14,80 | 14,99 | 14,18 | 14,50 | -3,01% | - |
| 28.09.2026 | 14,51 | 15,12 | 14,21 | 14,95 | 2,03% | - |
| 25.09.2026 | 14,47 | 15,34 | 14,42 | 14,65 | 1,98% | - |
| 24.09.2026 | 14,59 | 14,72 | 14,25 | 14,36 | -0,24% | - |
| 23.09.2026 | 15,16 | 15,17 | 14,11 | 14,40 | -4,46% | - |
| 22.09.2026 | 14,48 | 15,09 | 14,40 | 15,07 | 3,88% | - |
| 21.09.2026 | 13,88 | 14,78 | 13,88 | 14,51 | 6,59% | - |
| 18.09.2026 | 13,93 | 13,96 | 13,50 | 13,61 | -0,80% | 117,00 |
| 17.09.2026 | 13,86 | 14,12 | 13,70 | 13,72 | -1,13% | - |
| 16.09.2026 | 13,91 | 14,20 | 13,62 | 13,88 | -0,50% | - |
| 15.09.2026 | 14,32 | 14,32 | 13,61 | 13,95 | -2,23% | - |
| 14.09.2026 | 14,18 | 14,55 | 13,92 | 14,27 | 0,44% | - |
| 11.09.2026 | 14,03 | 14,34 | 13,94 | 14,20 | 0,85% | - |
| 10.09.2026 | 14,07 | 14,36 | 13,74 | 14,08 | 0,27% | - |
| 09.09.2026 | 14,36 | 14,46 | 13,89 | 14,05 | -1,87% | - |
| 08.09.2026 | 15,29 | 15,36 | 14,30 | 14,31 | -6,39% | - |
| 07.09.2026 | 15,45 | 15,45 | 15,27 | 15,29 | -0,52% | - |
| 04.09.2026 | 15,53 | 15,63 | 15,15 | 15,37 | -2,24% | - |
| 03.09.2026 | 15,31 | 15,77 | 15,28 | 15,72 | 2,01% | - |
| 02.09.2026 | 15,25 | 15,52 | 14,99 | 15,41 | 4,00% | - |
| 01.09.2026 | 14,63 | 15,35 | 14,55 | 14,82 | 1,32% | - |
| 31.08.2026 | 15,02 | 15,03 | 14,49 | 14,63 | -3,94% | - |
| 28.08.2026 | 14,97 | 15,46 | 14,97 | 15,23 | 3,06% | - |
| 27.08.2026 | 14,81 | 15,06 | 14,61 | 14,78 | -1,60% | - |
| 26.08.2026 | 14,95 | 15,13 | 14,71 | 15,02 | 0,99% | - |
| 25.08.2026 | 14,67 | 14,87 | 14,59 | 14,87 | 1,04% | - |
| 24.08.2026 | 14,63 | 15,03 | 14,49 | 14,72 | 0,65% | - |
| 21.08.2026 | 14,62 | 14,81 | 14,09 | 14,62 | -0,34% | - |
| 20.08.2026 | 14,59 | 14,87 | 14,38 | 14,67 | -0,76% | - |
| 19.08.2026 | 14,34 | 14,89 | 14,34 | 14,78 | 3,48% | - |
| 18.08.2026 | 14,47 | 14,83 | 14,21 | 14,29 | -0,03% | - |
| 17.08.2026 | 14,90 | 15,03 | 14,21 | 14,29 | -5,14% | - |
| 14.08.2026 | 14,85 | 15,07 | 14,62 | 15,07 | 2,57% | - |
| 13.08.2026 | 14,02 | 14,70 | 14,02 | 14,69 | 4,85% | - |
| 12.08.2026 | 13,65 | 14,25 | 13,65 | 14,01 | 2,23% | - |
| 11.08.2026 | 13,37 | 13,73 | 13,33 | 13,70 | 2,83% | - |
| 10.08.2026 | 13,71 | 13,90 | 13,20 | 13,33 | -4,14% | - |
| 07.08.2026 | 13,60 | 13,91 | 13,35 | 13,90 | 3,85% | - |
| 06.08.2026 | 13,69 | 13,83 | 13,28 | 13,39 | -2,44% | - |
| 05.08.2026 | 14,37 | 14,40 | 13,63 | 13,72 | -5,18% | - |
| 04.08.2026 | 14,08 | 14,77 | 13,66 | 14,47 | 2,81% | - |
| 03.08.2026 | 12,60 | 14,25 | 12,58 | 14,08 | 14,97% | - |
| 31.07.2026 | 12,69 | 12,73 | 11,65 | 12,24 | -1,25% | - |
| 30.07.2026 | 10,79 | 13,47 | 10,79 | 12,40 | 15,16% | - |
| 29.07.2026 | 11,08 | 11,22 | 10,73 | 10,77 | -2,29% | - |
| 28.07.2026 | 11,29 | 11,42 | 10,44 | 11,02 | -0,79% | - |
| 27.07.2026 | 10,41 | 11,15 | 10,38 | 11,11 | 4,99% | - |
| 24.07.2026 | 10,22 | 10,73 | 10,20 | 10,58 | 3,45% | - |
| 23.07.2026 | 10,68 | 10,75 | 10,18 | 10,23 | -5,98% | - |
| 22.07.2026 | 11,50 | 11,52 | 10,68 | 10,88 | -5,52% | - |
| 21.07.2026 | 11,33 | 11,73 | 11,30 | 11,51 | 1,30% | - |
| 20.07.2026 | 11,72 | 12,11 | 11,36 | 11,36 | -4,13% | - |
| 17.07.2026 | 11,96 | 12,06 | 11,70 | 11,85 | -0,82% | - |
| 16.07.2026 | 11,99 | 12,34 | 11,79 | 11,95 | 0,82% | - |
| 15.07.2026 | 12,04 | 12,18 | 11,77 | 11,85 | -0,52% | - |
| 14.07.2026 | 11,78 | 12,06 | 11,58 | 11,92 | -0,96% | - |
| 13.07.2026 | 13,01 | 13,02 | 11,94 | 12,03 | -7,51% | - |
| 10.07.2026 | 13,41 | 13,41 | 12,70 | 13,01 | -2,33% | - |
| 09.07.2026 | 13,00 | 13,42 | 12,82 | 13,32 | 2,88% | - |
| 08.07.2026 | 12,86 | 12,99 | 12,61 | 12,95 | 0,43% | 80,00 |
| 07.07.2026 | 13,01 | 13,47 | 12,89 | 12,89 | -4,04% | - |
| 06.07.2026 | 13,28 | 13,64 | 13,08 | 13,43 | 1,17% | - |
| 03.07.2026 | 13,28 | 13,30 | 13,24 | 13,28 | -2,69% | - |
| 02.07.2026 | 14,04 | 14,50 | 13,41 | 13,65 | -1,50% | - |
| 01.07.2026 | 13,17 | 14,04 | 13,13 | 13,85 | 6,29% | - |
| 30.06.2026 | 12,78 | 13,21 | 12,61 | 13,03 | 2,14% | - |
| 29.06.2026 | 12,25 | 12,86 | 12,00 | 12,76 | 5,17% | - |
| 26.06.2026 | 11,36 | 12,14 | 11,25 | 12,13 | 6,78% | - |