77,230$
-0,37%
Echtzeit-Aktienkurs Procore Technologies
Bid:
Ask:
Aktienkurse zur Procore Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,26 | 78,62 | 76,22 | 77,23 | -0,37% | 1.668.082,00 |
| 11.11.2026 | 76,72 | 77,62 | 75,97 | 77,52 | 1,65% | 2.173.813,00 |
| 10.11.2026 | 76,07 | 76,62 | 74,54 | 76,26 | -0,26% | 3.668.555,00 |
| 09.11.2026 | 75,81 | 77,81 | 74,91 | 76,46 | 1,50% | 3.342.753,00 |
| 06.11.2026 | 74,22 | 75,58 | 72,97 | 75,33 | -0,36% | 3.812.844,00 |
| 05.11.2026 | 77,66 | 79,80 | 75,47 | 75,60 | 0,00% | 9.388.199,00 |
| 04.11.2026 | 67,25 | 76,21 | 66,93 | 75,60 | 19,68% | 9.019.953,00 |
| 03.11.2026 | 61,63 | 63,25 | 60,00 | 63,17 | 0,96% | 4.707.266,00 |
| 02.11.2026 | 61,73 | 64,51 | 61,23 | 62,57 | 1,94% | 2.950.580,00 |
| 30.10.2026 | 61,29 | 61,89 | 60,29 | 61,38 | 0,43% | 2.429.696,00 |
| 29.10.2026 | 60,92 | 61,87 | 59,58 | 61,12 | -1,50% | 2.231.008,00 |
| 28.10.2026 | 61,58 | 62,50 | 61,13 | 62,05 | 0,52% | 2.129.574,00 |
| 27.10.2026 | 62,30 | 62,70 | 61,30 | 61,73 | -1,66% | 2.253.186,00 |
| 26.10.2026 | 62,82 | 63,59 | 61,72 | 62,77 | -0,37% | 2.653.678,00 |
| 23.10.2026 | 62,13 | 64,30 | 61,73 | 63,00 | 1,14% | 3.478.501,00 |
| 22.10.2026 | 61,45 | 62,89 | 61,33 | 62,29 | 2,27% | 3.423.024,00 |
| 21.10.2026 | 60,62 | 61,82 | 60,45 | 60,91 | 0,30% | 1.846.466,00 |
| 20.10.2026 | 58,26 | 60,80 | 58,26 | 60,73 | 4,69% | 1.736.704,00 |
| 19.10.2026 | 56,99 | 58,13 | 56,51 | 58,01 | 1,81% | 1.705.432,00 |
| 16.10.2026 | 59,80 | 59,80 | 55,72 | 56,98 | -2,76% | 2.664.612,00 |
| 15.10.2026 | 55,43 | 59,74 | 55,23 | 58,60 | 4,70% | 5.531.633,00 |
| 14.10.2026 | 56,10 | 56,70 | 55,08 | 55,97 | -0,39% | 3.464.294,00 |
| 13.10.2026 | 56,23 | 58,00 | 56,17 | 56,19 | -0,05% | 2.205.253,00 |
| 12.10.2026 | 56,48 | 56,73 | 55,65 | 56,22 | 0,02% | 3.169.374,00 |
| 09.10.2026 | 54,16 | 56,25 | 54,16 | 56,21 | 2,61% | 3.822.706,00 |
| 08.10.2026 | 54,52 | 55,26 | 53,84 | 54,78 | -0,04% | 3.225.589,00 |
| 07.10.2026 | 54,04 | 55,26 | 53,59 | 54,80 | 0,75% | 2.990.753,00 |
| 06.10.2026 | 54,22 | 55,35 | 53,78 | 54,39 | 0,39% | 2.642.872,00 |
| 05.10.2026 | 53,69 | 55,59 | 52,35 | 54,18 | 6,34% | 5.147.094,00 |
| 02.10.2026 | 52,30 | 52,48 | 50,65 | 50,95 | -1,37% | 1.479.565,00 |
| 01.10.2026 | 53,13 | 53,29 | 51,51 | 51,66 | -0,12% | 2.375.699,00 |
| 30.09.2026 | 49,84 | 51,93 | 49,66 | 51,72 | 4,40% | 2.847.918,00 |
| 29.09.2026 | 48,86 | 49,94 | 48,00 | 49,54 | 0,98% | 3.865.278,00 |
| 28.09.2026 | 48,26 | 49,30 | 47,27 | 49,06 | -0,49% | 2.519.172,00 |
| 25.09.2026 | 48,76 | 49,94 | 48,73 | 49,30 | -0,40% | 2.569.313,00 |
| 24.09.2026 | 51,91 | 51,91 | 47,87 | 49,50 | -3,06% | 5.370.582,00 |
| 23.09.2026 | 51,23 | 52,07 | 50,56 | 51,06 | 0,41% | 1.434.089,00 |
| 22.09.2026 | 52,55 | 52,65 | 49,50 | 50,85 | -1,63% | 1.862.705,00 |
| 21.09.2026 | 51,79 | 52,12 | 50,70 | 51,69 | 0,82% | 1.732.270,00 |
| 18.09.2026 | 51,99 | 51,99 | 50,81 | 51,27 | -0,93% | 2.527.864,00 |
| 17.09.2026 | 51,98 | 52,69 | 51,06 | 51,75 | -0,42% | 1.999.834,00 |
| 16.09.2026 | 51,89 | 53,12 | 51,80 | 51,97 | -1,12% | 2.268.751,00 |
| 15.09.2026 | 56,04 | 56,76 | 52,43 | 52,56 | -7,37% | 3.265.822,00 |
| 14.09.2026 | 54,76 | 56,87 | 54,47 | 56,74 | 6,53% | 1.908.888,00 |
| 11.09.2026 | 53,07 | 53,94 | 52,64 | 53,26 | 0,09% | 3.178.914,00 |
| 10.09.2026 | 53,28 | 54,20 | 52,38 | 53,21 | -1,70% | 2.909.789,00 |
| 09.09.2026 | 55,94 | 55,94 | 53,96 | 54,13 | -3,65% | 2.471.178,00 |
| 08.09.2026 | 57,40 | 57,40 | 55,17 | 56,18 | -3,15% | 2.293.186,00 |
| 04.09.2026 | 59,27 | 59,50 | 56,47 | 58,01 | -4,26% | 3.048.392,00 |
| 03.09.2026 | 60,78 | 62,03 | 60,33 | 60,59 | 1,85% | 1.893.854,00 |
| 02.09.2026 | 59,86 | 60,74 | 59,15 | 59,49 | -1,44% | 2.159.995,00 |
| 01.09.2026 | 61,75 | 62,72 | 60,28 | 60,36 | -3,76% | 1.527.254,00 |
| 31.08.2026 | 63,87 | 63,87 | 62,25 | 62,72 | -1,57% | 2.246.412,00 |
| 28.08.2026 | 63,50 | 64,79 | 63,09 | 63,72 | 0,03% | 1.447.688,00 |
| 27.08.2026 | 61,79 | 64,53 | 61,40 | 63,70 | 5,41% | 3.793.480,00 |
| 26.08.2026 | 59,48 | 61,02 | 59,01 | 60,43 | -0,30% | 3.109.157,00 |
| 25.08.2026 | 61,18 | 62,21 | 59,91 | 60,61 | -2,38% | 3.026.712,00 |
| 24.08.2026 | 63,15 | 63,68 | 61,85 | 62,09 | -2,21% | 4.646.863,00 |
| 21.08.2026 | 63,35 | 64,00 | 61,96 | 63,49 | 0,33% | 4.006.124,00 |
| 20.08.2026 | 62,46 | 63,75 | 61,80 | 63,28 | 0,57% | 3.175.619,00 |
| 19.08.2026 | 59,85 | 63,04 | 59,85 | 62,92 | 5,06% | 2.857.833,00 |
| 18.08.2026 | 59,04 | 60,69 | 58,62 | 59,89 | 2,59% | 2.241.350,00 |
| 17.08.2026 | 58,88 | 59,40 | 57,65 | 58,38 | -2,37% | 2.411.797,00 |
| 14.08.2026 | 62,21 | 62,40 | 58,89 | 59,80 | -3,81% | 2.672.822,00 |
| 13.08.2026 | 58,01 | 62,35 | 57,16 | 62,17 | 7,23% | 4.747.488,00 |
| 12.08.2026 | 57,45 | 58,40 | 56,72 | 57,98 | -1,29% | 1.981.026,00 |
| 11.08.2026 | 57,90 | 59,26 | 57,02 | 58,74 | 0,95% | 2.624.883,00 |
| 10.08.2026 | 56,39 | 58,31 | 55,95 | 58,19 | 1,98% | 2.512.029,00 |
| 07.08.2026 | 56,73 | 57,87 | 56,16 | 57,06 | 2,40% | 2.767.225,00 |
| 06.08.2026 | 54,47 | 55,74 | 53,52 | 55,72 | 0,05% | 1.808.954,00 |
| 05.08.2026 | 56,35 | 56,43 | 54,26 | 55,69 | -0,38% | 3.374.886,00 |
| 04.08.2026 | 54,88 | 56,75 | 54,14 | 55,90 | 1,16% | 14.687.726,00 |
| 03.08.2026 | 53,58 | 57,18 | 53,16 | 55,26 | 0,89% | 3.551.805,00 |
| 31.07.2026 | 53,81 | 56,05 | 52,90 | 54,77 | 1,82% | 5.342.409,00 |
| 30.07.2026 | 56,00 | 56,00 | 50,00 | 53,79 | 7,24% | 7.605.641,00 |
| 29.07.2026 | 49,08 | 50,59 | 48,71 | 50,16 | 2,70% | 4.100.163,00 |
| 28.07.2026 | 47,00 | 49,16 | 47,00 | 48,84 | 4,85% | 3.126.856,00 |
| 27.07.2026 | 43,83 | 46,83 | 43,48 | 46,58 | 8,76% | 2.543.037,00 |
| 24.07.2026 | 42,15 | 43,14 | 41,69 | 42,83 | 4,26% | 1.615.718,00 |
| 23.07.2026 | 42,52 | 42,61 | 41,08 | 41,08 | -1,37% | 1.161.992,00 |
| 22.07.2026 | 43,86 | 44,40 | 41,04 | 41,65 | -6,02% | 4.245.774,00 |
| 21.07.2026 | 44,99 | 46,89 | 44,15 | 44,32 | -4,21% | 3.135.155,00 |
| 20.07.2026 | 44,94 | 46,78 | 44,83 | 46,27 | 0,70% | 3.254.664,00 |
| 17.07.2026 | 44,15 | 46,61 | 44,00 | 45,95 | 1,82% | 3.720.446,00 |
| 16.07.2026 | 44,22 | 45,44 | 42,73 | 45,13 | 3,56% | 4.070.726,00 |
| 15.07.2026 | 43,76 | 45,32 | 43,43 | 43,58 | 1,25% | 2.833.364,00 |
| 14.07.2026 | 41,83 | 44,04 | 41,20 | 43,04 | -2,25% | 1.642.696,00 |
| 13.07.2026 | 43,99 | 45,00 | 43,01 | 44,03 | 1,62% | 1.761.561,00 |
| 10.07.2026 | 45,26 | 45,44 | 43,26 | 43,33 | -1,57% | 1.858.348,00 |
| 09.07.2026 | 42,41 | 44,18 | 42,30 | 44,02 | 0,39% | 1.601.906,00 |
| 08.07.2026 | 43,90 | 44,30 | 43,10 | 43,85 | -1,95% | 2.084.010,00 |
| 07.07.2026 | 45,00 | 45,68 | 44,21 | 44,72 | 1,54% | 2.504.143,00 |
| 06.07.2026 | 43,13 | 44,69 | 42,91 | 44,04 | 0,16% | 2.678.590,00 |
| 02.07.2026 | 41,92 | 44,31 | 41,73 | 43,97 | 4,34% | 3.795.331,00 |
| 01.07.2026 | 41,92 | 43,32 | 41,64 | 42,14 | 3,74% | 3.177.399,00 |
| 30.06.2026 | 40,23 | 40,93 | 39,59 | 40,62 | -0,93% | 4.005.365,00 |
| 29.06.2026 | 42,77 | 43,51 | 40,90 | 41,00 | -2,17% | 3.406.471,00 |
| 26.06.2026 | 38,54 | 41,93 | 38,49 | 41,91 | 9,43% | 6.229.186,00 |
| 25.06.2026 | 38,74 | 39,42 | 38,03 | 38,30 | -1,79% | 3.290.805,00 |
| 24.06.2026 | 38,91 | 39,91 | 38,69 | 39,00 | 0,18% | 8.040.023,00 |