62,060$
-10,02%
Echtzeit-Aktienkurs PROCORE TECH.INC.DL-,0001
Bid:
Ask:
Aktienkurse zur PROCORE TECH.INC.DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 64,33 | 64,63 | 60,83 | 62,06 | -10,02% | 2.746.536,00 |
| 02.04.2025 | 65,60 | 69,99 | 65,60 | 68,97 | 1,98% | 1.155.274,00 |
| 01.04.2025 | 65,92 | 67,83 | 65,80 | 67,63 | 2,44% | 1.242.879,00 |
| 31.03.2025 | 65,32 | 66,60 | 63,63 | 66,02 | -1,17% | 1.175.486,00 |
| 28.03.2025 | 68,94 | 69,08 | 66,22 | 66,80 | -3,58% | 1.245.162,00 |
| 27.03.2025 | 69,60 | 70,31 | 67,97 | 69,28 | -0,99% | 1.242.017,00 |
| 26.03.2025 | 72,23 | 72,61 | 69,88 | 69,97 | -3,29% | 597.147,00 |
| 25.03.2025 | 72,35 | 73,20 | 71,93 | 72,35 | 0,54% | 593.984,00 |
| 24.03.2025 | 71,59 | 72,32 | 71,25 | 71,96 | 2,24% | 529.556,00 |
| 21.03.2025 | 69,16 | 70,53 | 68,34 | 70,38 | 1,31% | 1.122.105,00 |
| 20.03.2025 | 69,27 | 70,64 | 69,03 | 69,47 | -0,50% | 1.033.739,00 |
| 19.03.2025 | 68,97 | 70,91 | 68,67 | 69,82 | 1,76% | 832.533,00 |
| 18.03.2025 | 69,51 | 69,96 | 68,15 | 68,61 | -1,52% | 1.282.155,00 |
| 17.03.2025 | 68,13 | 70,71 | 67,78 | 69,67 | 2,26% | 1.045.449,00 |
| 14.03.2025 | 67,06 | 69,07 | 66,86 | 68,13 | 3,59% | 2.048.318,00 |
| 13.03.2025 | 67,75 | 68,42 | 65,53 | 65,77 | -2,62% | 2.204.617,00 |
| 12.03.2025 | 65,22 | 68,35 | 65,22 | 67,54 | 3,57% | 3.013.880,00 |
| 11.03.2025 | 66,21 | 66,21 | 62,79 | 65,21 | -5,74% | 4.515.533,00 |
| 10.03.2025 | 70,71 | 72,05 | 68,62 | 69,18 | -5,57% | 1.326.937,00 |
| 07.03.2025 | 71,94 | 73,82 | 69,18 | 73,26 | 1,51% | 1.261.548,00 |
| 06.03.2025 | 75,12 | 75,97 | 72,09 | 72,17 | -5,55% | 909.644,00 |
| 05.03.2025 | 74,43 | 76,62 | 73,83 | 76,41 | 2,78% | 1.007.040,00 |
| 04.03.2025 | 73,66 | 76,14 | 71,86 | 74,34 | 0,11% | 1.742.736,00 |
| 03.03.2025 | 76,57 | 78,16 | 73,54 | 74,26 | -2,89% | 1.215.349,00 |
| 28.02.2025 | 75,72 | 76,90 | 74,87 | 76,47 | 0,72% | 2.134.978,00 |
| 27.02.2025 | 79,07 | 79,56 | 75,75 | 75,92 | -3,35% | 1.112.101,00 |
| 26.02.2025 | 79,53 | 80,56 | 78,37 | 78,55 | -0,46% | 1.055.359,00 |
| 25.02.2025 | 80,11 | 80,43 | 77,55 | 78,91 | -1,89% | 974.336,00 |
| 24.02.2025 | 82,42 | 82,42 | 77,68 | 80,43 | -2,21% | 1.467.939,00 |
| 21.02.2025 | 83,90 | 84,77 | 81,84 | 82,25 | -0,96% | 1.625.867,00 |
| 20.02.2025 | 85,65 | 85,75 | 81,85 | 83,05 | -3,97% | 2.519.755,00 |
| 19.02.2025 | 86,38 | 88,50 | 85,31 | 86,48 | -2,09% | 2.301.724,00 |
| 18.02.2025 | 87,57 | 88,92 | 86,69 | 88,33 | 0,95% | 2.814.836,00 |
| 14.02.2025 | 81,05 | 87,90 | 77,61 | 87,50 | 16,51% | 4.581.629,00 |
| 13.02.2025 | 74,05 | 75,22 | 73,26 | 75,10 | 1,09% | 2.114.329,00 |
| 12.02.2025 | 73,70 | 74,91 | 73,47 | 74,29 | -0,68% | 1.216.708,00 |
| 11.02.2025 | 75,45 | 77,05 | 74,47 | 74,80 | -1,97% | 1.316.831,00 |
| 10.02.2025 | 76,50 | 77,69 | 75,65 | 76,30 | 1,13% | 1.161.475,00 |
| 07.02.2025 | 76,72 | 77,60 | 75,28 | 75,45 | -1,05% | 1.030.461,00 |
| 06.02.2025 | 77,45 | 77,63 | 75,02 | 76,25 | -1,54% | 1.643.903,00 |
| 05.02.2025 | 77,72 | 78,05 | 77,00 | 77,44 | -0,23% | 1.162.382,00 |
| 04.02.2025 | 78,54 | 78,79 | 77,28 | 77,62 | -0,51% | 868.996,00 |
| 03.02.2025 | 77,42 | 78,67 | 76,49 | 78,02 | -1,94% | 978.592,00 |
| 31.01.2025 | 81,15 | 81,92 | 78,78 | 79,56 | -0,67% | 1.283.712,00 |
| 30.01.2025 | 80,84 | 81,63 | 79,93 | 80,10 | -0,42% | 763.655,00 |
| 29.01.2025 | 81,51 | 82,47 | 79,35 | 80,44 | -1,64% | 959.752,00 |
| 28.01.2025 | 79,56 | 83,07 | 78,32 | 81,78 | 2,96% | 1.693.440,00 |
| 27.01.2025 | 76,52 | 79,87 | 75,46 | 79,43 | 1,85% | 1.092.213,00 |
| 24.01.2025 | 78,51 | 79,87 | 77,76 | 77,99 | -0,55% | 601.858,00 |
| 23.01.2025 | 78,59 | 79,10 | 77,33 | 78,42 | -0,72% | 788.760,00 |
| 22.01.2025 | 79,00 | 79,72 | 78,68 | 78,99 | 0,64% | 742.255,00 |
| 21.01.2025 | 77,80 | 78,87 | 77,26 | 78,49 | 1,96% | 766.848,00 |
| 17.01.2025 | 79,11 | 79,18 | 76,95 | 76,98 | -1,45% | 854.568,00 |
| 16.01.2025 | 76,81 | 78,88 | 76,51 | 78,11 | 1,75% | 795.188,00 |
| 15.01.2025 | 76,10 | 77,46 | 76,01 | 76,77 | 2,61% | 1.098.921,00 |
| 14.01.2025 | 75,17 | 75,94 | 74,53 | 74,82 | 0,66% | 952.434,00 |
| 13.01.2025 | 73,43 | 74,52 | 72,88 | 74,33 | -0,71% | 1.195.770,00 |
| 10.01.2025 | 74,86 | 75,62 | 74,22 | 74,86 | -1,91% | 1.298.139,00 |
| 08.01.2025 | 75,56 | 76,78 | 74,71 | 76,32 | 0,62% | 727.942,00 |
| 07.01.2025 | 78,81 | 78,93 | 75,52 | 75,85 | -2,98% | 931.128,00 |
| 06.01.2025 | 79,34 | 79,72 | 77,87 | 78,18 | 1,48% | 1.452.012,00 |
| 03.01.2025 | 75,58 | 77,10 | 75,30 | 77,04 | 2,49% | 1.510.731,00 |
| 02.01.2025 | 75,91 | 77,18 | 74,58 | 75,17 | 0,32% | 1.078.930,00 |
| 31.12.2024 | 75,87 | 76,15 | 74,48 | 74,93 | -0,58% | 1.616.222,00 |
| 30.12.2024 | 74,92 | 76,48 | 74,09 | 75,37 | -1,30% | 1.015.818,00 |
| 27.12.2024 | 76,92 | 77,65 | 75,54 | 76,36 | -1,98% | 1.033.355,00 |
| 26.12.2024 | 77,26 | 78,53 | 76,98 | 77,90 | 0,14% | 784.937,00 |
| 24.12.2024 | 76,45 | 77,89 | 75,93 | 77,79 | 1,63% | 667.969,00 |
| 23.12.2024 | 76,01 | 76,79 | 74,58 | 76,54 | 0,01% | 1.638.534,00 |
| 20.12.2024 | 74,50 | 76,94 | 74,01 | 76,53 | 1,39% | 3.082.664,00 |
| 19.12.2024 | 76,48 | 77,80 | 75,21 | 75,48 | -0,36% | 1.727.122,00 |
| 18.12.2024 | 78,81 | 80,30 | 75,06 | 75,75 | -4,63% | 2.130.159,00 |
| 17.12.2024 | 77,68 | 80,23 | 77,16 | 79,43 | 2,23% | 1.537.123,00 |
| 16.12.2024 | 78,73 | 79,60 | 77,18 | 77,70 | -1,42% | 2.977.586,00 |
| 13.12.2024 | 80,83 | 81,00 | 78,43 | 78,82 | -3,38% | 2.110.123,00 |
| 12.12.2024 | 81,00 | 83,55 | 80,13 | 81,58 | 0,51% | 1.503.743,00 |
| 11.12.2024 | 81,25 | 81,73 | 80,23 | 81,17 | 1,03% | 1.620.189,00 |
| 10.12.2024 | 82,39 | 82,63 | 79,58 | 80,34 | -3,04% | 2.763.818,00 |
| 09.12.2024 | 83,90 | 84,52 | 82,51 | 82,86 | -0,17% | 1.116.235,00 |
| 06.12.2024 | 85,69 | 85,74 | 81,49 | 83,00 | -1,79% | 2.024.269,00 |
| 05.12.2024 | 85,22 | 86,67 | 84,14 | 84,51 | -1,41% | 2.603.228,00 |
| 04.12.2024 | 83,11 | 86,17 | 83,10 | 85,72 | 3,69% | 5.069.492,00 |
| 03.12.2024 | 80,75 | 82,83 | 80,50 | 82,67 | 2,29% | 2.163.211,00 |
| 02.12.2024 | 81,40 | 81,77 | 80,23 | 80,82 | -0,47% | 2.282.781,00 |
| 29.11.2024 | 81,33 | 82,15 | 80,73 | 81,20 | -0,31% | 1.029.064,00 |
| 27.11.2024 | 80,36 | 81,51 | 79,66 | 81,45 | 1,48% | 2.170.730,00 |
| 26.11.2024 | 79,87 | 80,48 | 79,02 | 80,26 | 0,06% | 2.227.131,00 |
| 25.11.2024 | 77,77 | 81,19 | 77,09 | 80,21 | 4,60% | 4.162.150,00 |
| 22.11.2024 | 75,32 | 78,30 | 75,32 | 76,68 | 9,14% | 3.600.860,00 |
| 20.11.2024 | 69,71 | 70,83 | 68,06 | 70,26 | 0,31% | 1.709.233,00 |
| 19.11.2024 | 68,39 | 70,29 | 68,02 | 70,04 | 1,33% | 1.427.233,00 |
| 18.11.2024 | 68,94 | 69,54 | 68,24 | 69,12 | -0,04% | 1.589.811,00 |
| 15.11.2024 | 70,50 | 71,63 | 68,09 | 69,15 | -3,44% | 2.132.541,00 |
| 14.11.2024 | 73,01 | 73,64 | 71,54 | 71,61 | -2,47% | 2.177.666,00 |
| 13.11.2024 | 70,70 | 74,11 | 70,44 | 73,42 | 3,42% | 4.195.857,00 |
| 12.11.2024 | 70,09 | 71,12 | 70,03 | 70,99 | 0,54% | 892.738,00 |
| 11.11.2024 | 70,74 | 71,32 | 70,17 | 70,61 | 0,21% | 1.217.324,00 |
| 08.11.2024 | 71,03 | 71,03 | 69,71 | 70,46 | -0,98% | 1.343.828,00 |
| 07.11.2024 | 71,68 | 72,52 | 70,91 | 71,16 | -0,31% | 2.072.826,00 |
| 06.11.2024 | 68,31 | 71,75 | 67,78 | 71,38 | 6,43% | 3.075.882,00 |