19,275€
-3,14%
Echtzeit-Aktienkurs Porch Group
Bid:
Ask:
Aktienkurse zur Porch Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,14 | 20,14 | 19,24 | 19,30 | -3,37% | 3.375,00 |
| 11.11.2026 | 19,72 | 20,07 | 19,44 | 19,97 | 1,45% | - |
| 10.11.2026 | 18,47 | 20,01 | 18,37 | 19,68 | 7,07% | - |
| 09.11.2026 | 17,78 | 18,42 | 17,68 | 18,38 | 3,92% | 648,00 |
| 06.11.2026 | 17,99 | 18,32 | 17,56 | 17,69 | -2,40% | - |
| 05.11.2026 | 19,21 | 19,38 | 17,71 | 18,13 | -5,66% | 459,00 |
| 04.11.2026 | 19,18 | 19,47 | 18,75 | 19,21 | -0,03% | - |
| 03.11.2026 | 18,00 | 19,32 | 17,94 | 19,22 | 6,25% | - |
| 02.11.2026 | 18,44 | 19,17 | 18,01 | 18,09 | -1,09% | - |
| 30.10.2026 | 18,69 | 18,75 | 17,83 | 18,29 | -1,24% | 2.400,00 |
| 29.10.2026 | 18,12 | 19,12 | 16,89 | 18,52 | 4,73% | - |
| 28.10.2026 | 15,82 | 18,20 | 14,47 | 17,68 | 11,61% | 2.398,00 |
| 27.10.2026 | 15,59 | 15,91 | 15,36 | 15,84 | 2,15% | - |
| 26.10.2026 | 15,83 | 16,00 | 15,47 | 15,51 | -1,80% | - |
| 23.10.2026 | 15,95 | 16,24 | 15,58 | 15,80 | -1,85% | 405,00 |
| 22.10.2026 | 16,47 | 16,68 | 15,95 | 16,09 | -3,10% | - |
| 21.10.2026 | 16,22 | 16,69 | 16,17 | 16,61 | 3,22% | - |
| 20.10.2026 | 15,73 | 16,38 | 15,63 | 16,09 | 1,60% | - |
| 19.10.2026 | 15,67 | 15,98 | 15,42 | 15,84 | 1,60% | - |
| 16.10.2026 | 15,68 | 15,97 | 15,26 | 15,59 | -0,49% | - |
| 15.10.2026 | 14,66 | 15,67 | 14,46 | 15,66 | 6,24% | 7.110,00 |
| 14.10.2026 | 15,38 | 15,47 | 14,45 | 14,74 | -4,73% | - |
| 13.10.2026 | 15,88 | 15,98 | 15,43 | 15,48 | -2,54% | - |
| 12.10.2026 | 15,72 | 15,93 | 15,63 | 15,88 | 1,31% | - |
| 09.10.2026 | 15,63 | 15,79 | 15,45 | 15,67 | 2,27% | - |
| 08.10.2026 | 15,42 | 15,44 | 14,92 | 15,33 | -0,52% | - |
| 07.10.2026 | 15,27 | 15,50 | 15,21 | 15,41 | 1,10% | - |
| 06.10.2026 | 15,49 | 15,94 | 14,95 | 15,24 | -1,44% | - |
| 05.10.2026 | 15,49 | 15,57 | 15,10 | 15,46 | 0,62% | - |
| 02.10.2026 | 14,93 | 15,73 | 14,90 | 15,37 | 2,64% | - |
| 01.10.2026 | 14,78 | 15,39 | 14,29 | 14,97 | 0,84% | - |
| 30.09.2026 | 14,66 | 14,94 | 14,56 | 14,85 | 1,55% | - |
| 29.09.2026 | 14,79 | 14,96 | 14,19 | 14,62 | -1,42% | - |
| 28.09.2026 | 14,47 | 15,14 | 14,23 | 14,83 | 2,21% | - |
| 25.09.2026 | 14,50 | 15,34 | 14,42 | 14,51 | 0,14% | - |
| 24.09.2026 | 14,56 | 14,70 | 14,25 | 14,49 | -0,32% | - |
| 23.09.2026 | 14,95 | 15,21 | 14,12 | 14,54 | -4,02% | - |
| 22.09.2026 | 14,51 | 15,15 | 14,41 | 15,14 | 4,13% | - |
| 21.09.2026 | 13,91 | 14,79 | 13,89 | 14,54 | 5,17% | - |
| 18.09.2026 | 13,94 | 13,96 | 13,51 | 13,83 | -0,59% | - |
| 17.09.2026 | 13,94 | 14,05 | 13,71 | 13,91 | 0,30% | - |
| 16.09.2026 | 13,92 | 14,21 | 13,63 | 13,87 | -0,64% | - |
| 15.09.2026 | 14,28 | 14,32 | 13,58 | 13,96 | -2,39% | - |
| 14.09.2026 | 14,21 | 14,54 | 13,93 | 14,30 | 0,56% | - |
| 11.09.2026 | 14,09 | 14,35 | 13,94 | 14,22 | 1,25% | - |
| 10.09.2026 | 14,13 | 14,36 | 13,75 | 14,05 | -0,38% | - |
| 09.09.2026 | 14,39 | 14,45 | 13,89 | 14,10 | -2,10% | - |
| 08.09.2026 | 15,30 | 15,35 | 14,28 | 14,40 | -6,01% | - |
| 07.09.2026 | 15,37 | 15,38 | 15,30 | 15,32 | -0,78% | - |
| 04.09.2026 | 15,53 | 15,64 | 15,14 | 15,44 | -0,47% | - |
| 03.09.2026 | 15,33 | 15,77 | 15,29 | 15,51 | 1,21% | - |
| 02.09.2026 | 14,98 | 15,53 | 14,96 | 15,33 | 3,01% | - |
| 01.09.2026 | 14,66 | 15,35 | 14,55 | 14,88 | 1,36% | - |
| 31.08.2026 | 14,98 | 15,00 | 14,49 | 14,68 | -2,78% | - |
| 28.08.2026 | 14,98 | 15,46 | 14,97 | 15,10 | 0,90% | - |
| 27.08.2026 | 14,83 | 15,15 | 14,62 | 14,97 | -0,35% | - |
| 26.08.2026 | 14,96 | 15,13 | 14,79 | 15,02 | 0,19% | - |
| 25.08.2026 | 14,64 | 15,01 | 14,59 | 14,99 | 1,63% | 4.940,00 |
| 24.08.2026 | 14,63 | 15,06 | 14,49 | 14,75 | 0,83% | - |
| 21.08.2026 | 14,62 | 14,73 | 14,09 | 14,63 | -0,35% | - |
| 20.08.2026 | 14,59 | 14,88 | 14,38 | 14,68 | -0,39% | - |
| 19.08.2026 | 14,38 | 14,89 | 14,14 | 14,74 | 2,30% | - |
| 18.08.2026 | 14,45 | 14,83 | 14,20 | 14,41 | 0,20% | - |
| 17.08.2026 | 15,00 | 15,01 | 14,23 | 14,38 | -4,50% | - |
| 14.08.2026 | 14,69 | 15,11 | 14,61 | 15,06 | 1,50% | 5.500,00 |
| 13.08.2026 | 14,03 | 14,96 | 14,02 | 14,83 | 5,42% | - |
| 12.08.2026 | 13,66 | 14,26 | 13,66 | 14,07 | 3,00% | - |
| 11.08.2026 | 13,38 | 13,74 | 13,33 | 13,66 | 2,28% | 5.325,00 |
| 10.08.2026 | 13,75 | 13,85 | 13,20 | 13,36 | -2,72% | - |
| 07.08.2026 | 13,38 | 13,92 | 13,35 | 13,73 | 2,58% | - |
| 06.08.2026 | 13,69 | 13,72 | 13,26 | 13,38 | -1,87% | - |
| 05.08.2026 | 14,37 | 14,37 | 13,63 | 13,64 | -5,11% | - |
| 04.08.2026 | 14,00 | 14,77 | 13,67 | 14,37 | 3,19% | - |
| 03.08.2026 | 12,60 | 14,25 | 12,59 | 13,93 | 11,13% | - |
| 31.07.2026 | 12,15 | 12,68 | 11,75 | 12,53 | 0,68% | - |
| 30.07.2026 | 12,81 | 13,50 | 11,56 | 12,45 | 15,69% | - |
| 29.07.2026 | 11,07 | 11,22 | 10,71 | 10,76 | -2,87% | - |
| 28.07.2026 | 11,31 | 11,42 | 10,44 | 11,08 | -0,89% | 31.900,00 |
| 27.07.2026 | 10,46 | 11,20 | 10,46 | 11,18 | 5,49% | - |
| 24.07.2026 | 10,23 | 10,73 | 10,22 | 10,60 | 3,62% | - |
| 23.07.2026 | 10,70 | 10,77 | 10,16 | 10,23 | -4,93% | - |
| 22.07.2026 | 11,52 | 11,54 | 10,69 | 10,76 | -6,27% | - |
| 21.07.2026 | 11,35 | 11,73 | 11,30 | 11,48 | 1,37% | - |
| 20.07.2026 | 11,94 | 12,07 | 11,25 | 11,32 | -4,95% | - |
| 17.07.2026 | 11,98 | 12,07 | 11,68 | 11,91 | -0,79% | - |
| 16.07.2026 | 11,99 | 12,34 | 11,79 | 12,01 | 0,94% | - |
| 15.07.2026 | 12,04 | 12,26 | 11,78 | 11,89 | -1,08% | - |
| 14.07.2026 | 11,76 | 12,08 | 11,59 | 12,02 | 0,82% | - |
| 13.07.2026 | 12,97 | 13,00 | 11,83 | 11,93 | -9,47% | 27.500,00 |
| 10.07.2026 | 13,24 | 13,41 | 12,70 | 13,17 | -0,58% | - |
| 09.07.2026 | 13,19 | 13,43 | 12,82 | 13,25 | 2,85% | - |
| 08.07.2026 | 12,84 | 12,99 | 12,61 | 12,88 | -0,05% | - |
| 07.07.2026 | 13,02 | 13,47 | 12,89 | 12,89 | -0,91% | - |
| 06.07.2026 | 13,30 | 13,65 | 12,78 | 13,01 | -2,01% | - |
| 03.07.2026 | 13,29 | 13,30 | 13,24 | 13,28 | -0,21% | - |
| 02.07.2026 | 14,03 | 14,50 | 13,22 | 13,30 | -4,38% | - |
| 01.07.2026 | 13,14 | 14,04 | 13,13 | 13,91 | 5,80% | - |
| 30.06.2026 | 12,83 | 13,22 | 12,61 | 13,15 | 2,95% | - |
| 29.06.2026 | 12,25 | 12,86 | 12,01 | 12,77 | 4,35% | - |
| 26.06.2026 | 11,31 | 12,28 | 11,25 | 12,24 | 6,64% | - |