57,340$
0,60%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 57,11 | 57,50 | 55,13 | 57,34 | 0,60% | 1.840.754,00 |
| 31.03.2026 | 56,48 | 57,89 | 55,31 | 57,00 | 2,22% | 1.010.634,00 |
| 30.03.2026 | 55,00 | 57,03 | 55,00 | 55,76 | 2,75% | 1.529.114,00 |
| 27.03.2026 | 56,45 | 56,45 | 53,34 | 54,27 | -5,65% | 2.140.274,00 |
| 26.03.2026 | 55,61 | 58,41 | 55,08 | 57,52 | 2,82% | 1.144.846,00 |
| 25.03.2026 | 57,68 | 59,04 | 55,77 | 55,94 | -1,64% | 1.757.099,00 |
| 24.03.2026 | 57,52 | 58,12 | 55,41 | 56,87 | -3,27% | 1.470.926,00 |
| 23.03.2026 | 58,77 | 59,67 | 57,55 | 58,79 | 1,14% | 2.125.514,00 |
| 20.03.2026 | 57,69 | 59,06 | 56,75 | 58,13 | -1,11% | 2.719.456,00 |
| 19.03.2026 | 58,31 | 60,57 | 58,31 | 58,78 | 0,07% | 1.757.724,00 |
| 18.03.2026 | 57,75 | 59,60 | 57,31 | 58,74 | -0,44% | 1.942.310,00 |
| 17.03.2026 | 57,81 | 60,21 | 57,62 | 59,00 | 3,93% | 2.071.870,00 |
| 16.03.2026 | 57,09 | 57,72 | 56,58 | 56,77 | -0,66% | 2.058.660,00 |
| 13.03.2026 | 57,11 | 57,85 | 55,55 | 57,15 | 0,21% | 1.942.142,00 |
| 12.03.2026 | 55,56 | 58,00 | 55,05 | 57,03 | 1,68% | 2.806.206,00 |
| 11.03.2026 | 57,09 | 57,88 | 54,68 | 56,09 | -2,32% | 3.597.033,00 |
| 10.03.2026 | 58,40 | 58,90 | 56,26 | 57,42 | -2,20% | 2.069.471,00 |
| 09.03.2026 | 57,70 | 59,03 | 56,76 | 58,71 | -0,37% | 5.011.977,00 |
| 06.03.2026 | 59,09 | 59,35 | 57,46 | 58,93 | -0,57% | 2.445.578,00 |
| 05.03.2026 | 58,21 | 59,67 | 57,70 | 59,27 | 2,35% | 2.442.199,00 |
| 04.03.2026 | 56,39 | 57,99 | 55,81 | 57,91 | 2,50% | 3.217.733,00 |
| 03.03.2026 | 54,50 | 57,28 | 53,25 | 56,50 | 1,38% | 2.037.692,00 |
| 02.03.2026 | 54,24 | 56,18 | 53,66 | 55,73 | 1,25% | 1.808.750,00 |
| 27.02.2026 | 54,03 | 55,12 | 53,15 | 55,04 | -1,38% | 2.077.115,00 |
| 26.02.2026 | 53,03 | 56,02 | 52,95 | 55,81 | 5,70% | 2.675.291,00 |
| 25.02.2026 | 51,52 | 52,94 | 49,98 | 52,80 | 3,75% | 2.803.810,00 |
| 24.02.2026 | 49,90 | 51,67 | 48,85 | 50,89 | -2,77% | 1.962.510,00 |
| 20.02.2026 | 51,96 | 54,48 | 51,51 | 52,34 | 0,62% | 2.923.006,00 |
| 19.02.2026 | 53,40 | 53,56 | 50,80 | 52,02 | -1,96% | 2.731.334,00 |
| 18.02.2026 | 52,67 | 53,64 | 52,08 | 53,06 | 1,63% | 1.985.848,00 |
| 17.02.2026 | 52,42 | 53,14 | 50,53 | 52,21 | -0,25% | 2.967.528,00 |
| 13.02.2026 | 52,45 | 55,85 | 50,61 | 52,34 | 9,31% | 6.077.297,00 |
| 12.02.2026 | 48,74 | 49,64 | 46,08 | 47,88 | -1,56% | 3.932.284,00 |
| 11.02.2026 | 51,79 | 52,14 | 48,10 | 48,64 | -7,26% | 3.620.805,00 |
| 10.02.2026 | 51,46 | 53,50 | 50,91 | 52,45 | 3,86% | 2.606.921,00 |
| 09.02.2026 | 51,01 | 51,20 | 49,51 | 50,50 | -1,54% | 2.419.115,00 |
| 06.02.2026 | 52,45 | 54,07 | 50,51 | 51,29 | -0,81% | 5.114.901,00 |
| 05.02.2026 | 52,74 | 54,21 | 51,23 | 51,71 | -2,67% | 2.958.332,00 |
| 04.02.2026 | 50,73 | 53,27 | 49,40 | 53,13 | 4,26% | 6.163.618,00 |
| 03.02.2026 | 55,55 | 55,55 | 50,47 | 50,96 | -9,96% | 7.014.599,00 |
| 02.02.2026 | 56,01 | 57,80 | 55,37 | 56,60 | 0,19% | 2.921.933,00 |
| 30.01.2026 | 56,88 | 57,82 | 55,68 | 56,49 | -0,53% | 3.483.457,00 |
| 29.01.2026 | 61,24 | 61,24 | 56,51 | 56,79 | -8,70% | 3.209.706,00 |
| 28.01.2026 | 63,85 | 64,09 | 62,14 | 62,20 | -1,50% | 2.607.622,00 |
| 27.01.2026 | 65,79 | 65,93 | 62,95 | 63,15 | -4,01% | 1.736.955,00 |
| 26.01.2026 | 65,91 | 67,26 | 65,72 | 65,79 | 1,20% | 1.484.582,00 |
| 22.01.2026 | 63,40 | 65,05 | 63,20 | 65,01 | 3,26% | 1.163.078,00 |
| 21.01.2026 | 64,83 | 65,02 | 62,92 | 62,96 | -2,30% | 2.037.469,00 |
| 20.01.2026 | 66,30 | 68,21 | 64,24 | 64,44 | -5,58% | 2.115.389,00 |
| 16.01.2026 | 70,81 | 71,66 | 67,35 | 68,25 | -3,74% | 2.285.419,00 |
| 15.01.2026 | 73,19 | 73,19 | 70,22 | 70,90 | -1,32% | 1.456.713,00 |
| 14.01.2026 | 71,59 | 72,38 | 70,56 | 71,85 | -0,26% | 1.881.870,00 |
| 13.01.2026 | 73,95 | 74,00 | 71,56 | 72,04 | -2,20% | 1.085.567,00 |
| 12.01.2026 | 73,40 | 74,69 | 72,57 | 73,66 | 0,33% | 1.007.091,00 |
| 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 |