73,420$
-0,46%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 74,24 | 75,06 | 73,05 | 73,42 | -0,46% | 1.000.149,00 |
| 08.01.2026 | 75,11 | 75,11 | 72,65 | 73,76 | -1,15% | 761.521,00 |
| 07.01.2026 | 74,88 | 75,22 | 73,73 | 74,62 | 0,13% | 786.741,00 |
| 06.01.2026 | 72,62 | 74,69 | 71,23 | 74,52 | 2,22% | 971.314,00 |
| 05.01.2026 | 72,26 | 73,66 | 71,22 | 72,90 | 4,08% | 1.200.647,00 |
| 02.01.2026 | 72,96 | 73,50 | 69,10 | 70,04 | -3,71% | 1.048.604,00 |
| 31.12.2025 | 73,85 | 73,85 | 72,72 | 72,74 | -1,40% | 867.269,00 |
| 30.12.2025 | 73,53 | 74,56 | 73,16 | 73,77 | -0,49% | 592.189,00 |
| 29.12.2025 | 74,37 | 74,84 | 73,69 | 74,13 | -0,54% | 601.088,00 |
| 26.12.2025 | 74,76 | 74,76 | 73,72 | 74,53 | 0,40% | 401.914,00 |
| 24.12.2025 | 74,65 | 75,11 | 73,93 | 74,23 | -0,09% | 351.318,00 |
| 23.12.2025 | 75,24 | 75,26 | 73,54 | 74,30 | -1,13% | 510.886,00 |
| 22.12.2025 | 74,70 | 76,13 | 74,42 | 75,15 | 1,38% | 867.169,00 |
| 19.12.2025 | 74,58 | 75,55 | 73,64 | 74,13 | -0,28% | 1.528.265,00 |
| 18.12.2025 | 74,01 | 75,36 | 73,85 | 74,34 | 1,27% | 828.270,00 |
| 17.12.2025 | 72,76 | 75,15 | 72,76 | 73,41 | 1,59% | 881.631,00 |
| 16.12.2025 | 72,23 | 73,20 | 71,47 | 72,26 | -0,12% | 1.139.473,00 |
| 15.12.2025 | 74,53 | 74,53 | 72,11 | 72,35 | -2,82% | 1.398.653,00 |
| 12.12.2025 | 76,24 | 76,33 | 74,10 | 74,45 | -3,10% | 1.050.452,00 |
| 11.12.2025 | 75,00 | 77,70 | 75,00 | 76,83 | -0,14% | 1.062.743,00 |
| 10.12.2025 | 77,26 | 78,50 | 76,67 | 76,94 | -0,86% | 1.425.145,00 |
| 09.12.2025 | 76,66 | 78,94 | 75,92 | 77,61 | 0,15% | 1.278.531,00 |
| 08.12.2025 | 77,29 | 78,14 | 76,40 | 77,49 | -0,10% | 1.457.475,00 |
| 05.12.2025 | 75,78 | 78,23 | 74,99 | 77,57 | 1,02% | 1.653.295,00 |
| 04.12.2025 | 76,50 | 76,92 | 74,89 | 76,79 | 1,15% | 789.679,00 |
| 03.12.2025 | 75,35 | 76,00 | 74,36 | 75,92 | 0,88% | 1.008.569,00 |
| 02.12.2025 | 76,00 | 76,70 | 74,77 | 75,26 | 0,16% | 988.041,00 |
| 01.12.2025 | 73,49 | 76,28 | 73,25 | 75,14 | 1,46% | 1.413.641,00 |
| 28.11.2025 | 74,07 | 74,53 | 73,38 | 74,06 | 0,31% | 500.558,00 |
| 26.11.2025 | 73,79 | 75,30 | 73,65 | 73,83 | 0,03% | 896.392,00 |
| 25.11.2025 | 71,58 | 74,35 | 71,58 | 73,81 | 2,27% | 1.156.176,00 |
| 24.11.2025 | 71,55 | 72,73 | 70,92 | 72,17 | 3,86% | 974.255,00 |
| 20.11.2025 | 73,18 | 73,99 | 69,37 | 69,49 | -3,14% | 1.123.414,00 |
| 19.11.2025 | 71,51 | 73,24 | 70,66 | 71,74 | -1,82% | 1.422.637,00 |
| 18.11.2025 | 71,55 | 73,48 | 71,00 | 73,07 | 0,63% | 1.645.435,00 |
| 17.11.2025 | 74,85 | 75,16 | 71,90 | 72,61 | -3,65% | 1.089.318,00 |
| 13.11.2025 | 77,20 | 77,23 | 74,66 | 75,36 | -3,47% | 1.456.250,00 |
| 12.11.2025 | 80,41 | 80,41 | 77,09 | 78,07 | -0,99% | 948.409,00 |
| 11.11.2025 | 79,00 | 79,65 | 78,48 | 78,85 | -0,39% | 1.461.028,00 |
| 10.11.2025 | 79,68 | 80,00 | 78,24 | 79,16 | -0,55% | 1.445.453,00 |
| 07.11.2025 | 78,13 | 79,91 | 76,62 | 79,60 | 0,64% | 1.360.362,00 |
| 06.11.2025 | 77,07 | 82,32 | 75,95 | 79,09 | 10,55% | 5.025.510,00 |
| 05.11.2025 | 71,28 | 72,22 | 70,04 | 71,54 | 1,20% | 2.137.827,00 |
| 04.11.2025 | 72,77 | 73,68 | 70,48 | 70,69 | -4,73% | 1.183.986,00 |
| 03.11.2025 | 74,20 | 75,00 | 72,96 | 74,20 | 0,51% | 1.499.049,00 |
| 31.10.2025 | 72,25 | 74,25 | 72,22 | 73,82 | 2,53% | 1.247.964,00 |
| 30.10.2025 | 71,24 | 73,65 | 71,11 | 72,00 | 0,22% | 1.275.272,00 |
| 29.10.2025 | 73,80 | 74,02 | 71,65 | 71,84 | -3,13% | 1.366.966,00 |
| 28.10.2025 | 74,31 | 75,05 | 73,98 | 74,16 | -0,39% | 928.405,00 |
| 27.10.2025 | 75,57 | 75,91 | 74,01 | 74,45 | -0,71% | 780.108,00 |
| 24.10.2025 | 74,29 | 75,59 | 74,29 | 74,98 | 2,03% | 918.853,00 |
| 23.10.2025 | 73,19 | 73,97 | 72,72 | 73,49 | 1,25% | 547.319,00 |
| 22.10.2025 | 74,00 | 74,85 | 72,32 | 72,58 | -2,79% | 876.936,00 |
| 21.10.2025 | 72,21 | 75,13 | 71,79 | 74,66 | 3,15% | 906.226,00 |
| 20.10.2025 | 71,99 | 74,11 | 71,14 | 72,38 | 3,34% | 1.059.105,00 |
| 17.10.2025 | 70,07 | 71,25 | 69,53 | 70,04 | -0,82% | 1.014.394,00 |
| 16.10.2025 | 73,59 | 75,45 | 70,26 | 70,62 | -2,93% | 642.139,00 |
| 15.10.2025 | 72,48 | 73,21 | 71,84 | 72,75 | 0,66% | 648.980,00 |
| 14.10.2025 | 70,47 | 73,27 | 69,92 | 72,27 | 0,70% | 625.215,00 |
| 13.10.2025 | 70,55 | 72,10 | 69,41 | 71,77 | 3,13% | 952.883,00 |
| 10.10.2025 | 75,34 | 75,58 | 69,37 | 69,59 | -6,88% | 1.341.818,00 |
| 09.10.2025 | 74,27 | 75,61 | 73,69 | 74,73 | 0,39% | 1.140.567,00 |
| 08.10.2025 | 72,18 | 74,53 | 71,71 | 74,44 | 4,24% | 955.751,00 |
| 07.10.2025 | 73,12 | 73,58 | 69,64 | 71,41 | -2,37% | 789.411,00 |
| 06.10.2025 | 73,43 | 74,49 | 71,83 | 73,14 | 1,97% | 753.803,00 |
| 02.10.2025 | 71,02 | 72,37 | 70,29 | 71,73 | 1,20% | 1.078.105,00 |
| 01.10.2025 | 72,63 | 73,84 | 70,54 | 70,88 | -2,80% | 1.906.976,00 |
| 30.09.2025 | 74,72 | 75,00 | 71,07 | 72,92 | -2,57% | 1.896.168,00 |
| 29.09.2025 | 74,00 | 75,29 | 73,64 | 74,84 | 1,98% | 1.069.310,00 |
| 26.09.2025 | 72,00 | 73,63 | 71,44 | 73,39 | 2,34% | 885.068,00 |
| 25.09.2025 | 71,12 | 72,22 | 70,94 | 71,71 | -1,39% | 1.355.770,00 |
| 24.09.2025 | 73,64 | 74,78 | 72,17 | 72,72 | -1,65% | 2.525.709,00 |
| 23.09.2025 | 72,69 | 77,15 | 72,06 | 73,94 | 5,01% | 3.787.142,00 |
| 22.09.2025 | 70,53 | 71,21 | 70,15 | 70,41 | -1,26% | 1.037.198,00 |
| 19.09.2025 | 73,00 | 73,14 | 71,18 | 71,31 | -1,88% | 2.273.867,00 |
| 18.09.2025 | 73,47 | 74,39 | 71,57 | 72,68 | 0,17% | 1.530.734,00 |
| 17.09.2025 | 71,74 | 73,98 | 71,71 | 72,56 | 1,17% | 1.090.506,00 |
| 16.09.2025 | 70,85 | 71,85 | 70,12 | 71,72 | 1,00% | 1.096.276,00 |
| 15.09.2025 | 69,97 | 71,29 | 69,58 | 71,01 | 2,03% | 886.786,00 |
| 12.09.2025 | 71,00 | 71,00 | 69,55 | 69,60 | -1,42% | 1.234.675,00 |
| 11.09.2025 | 68,88 | 71,03 | 68,76 | 70,60 | 3,19% | 1.101.387,00 |
| 10.09.2025 | 70,00 | 70,83 | 68,33 | 68,42 | -2,30% | 894.440,00 |
| 09.09.2025 | 71,00 | 71,00 | 69,44 | 70,03 | -1,19% | 998.532,00 |
| 08.09.2025 | 70,00 | 71,02 | 69,46 | 70,87 | 1,06% | 1.113.406,00 |
| 05.09.2025 | 69,67 | 71,67 | 69,41 | 70,13 | 1,39% | 2.090.241,00 |
| 04.09.2025 | 67,99 | 69,66 | 67,20 | 69,17 | 0,80% | 1.044.896,00 |
| 03.09.2025 | 67,48 | 68,67 | 67,13 | 68,62 | 1,46% | 1.296.283,00 |
| 02.09.2025 | 67,71 | 68,78 | 67,21 | 67,63 | -2,70% | 1.696.308,00 |
| 29.08.2025 | 69,85 | 70,49 | 69,22 | 69,51 | -0,53% | 1.087.881,00 |
| 28.08.2025 | 68,07 | 70,03 | 67,90 | 69,88 | 3,08% | 1.007.676,00 |
| 27.08.2025 | 65,90 | 67,92 | 65,65 | 67,79 | 3,70% | 954.565,00 |
| 26.08.2025 | 67,01 | 67,35 | 65,37 | 65,37 | -1,64% | 2.075.241,00 |
| 25.08.2025 | 67,55 | 67,84 | 66,42 | 66,46 | -1,99% | 1.069.224,00 |
| 22.08.2025 | 64,69 | 68,88 | 64,69 | 67,81 | 4,84% | 2.746.359,00 |
| 21.08.2025 | 64,35 | 64,82 | 63,34 | 64,68 | 0,59% | 1.472.387,00 |
| 20.08.2025 | 64,99 | 65,50 | 63,82 | 64,30 | -1,59% | 1.418.297,00 |
| 19.08.2025 | 66,25 | 66,98 | 65,27 | 65,34 | -1,16% | 846.254,00 |
| 18.08.2025 | 65,69 | 66,14 | 65,26 | 66,11 | 1,30% | 656.203,00 |
| 15.08.2025 | 64,83 | 65,80 | 64,68 | 65,26 | 0,93% | 1.339.616,00 |
| 14.08.2025 | 64,72 | 65,36 | 63,72 | 64,66 | -1,55% | 1.188.303,00 |