50,650$
-3,89%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 51,76 | 51,76 | 49,45 | 50,65 | -3,89% | 1.458.432,00 |
| 02.06.2026 | 53,64 | 54,22 | 51,70 | 52,70 | -4,58% | 2.785.358,00 |
| 01.06.2026 | 51,27 | 55,25 | 50,00 | 55,23 | 11,60% | 3.919.063,00 |
| 29.05.2026 | 47,62 | 50,11 | 47,37 | 49,49 | 4,10% | 2.209.617,00 |
| 28.05.2026 | 47,32 | 48,47 | 46,26 | 47,54 | 1,41% | 2.323.229,00 |
| 27.05.2026 | 46,92 | 48,84 | 46,57 | 46,88 | -1,43% | 1.569.702,00 |
| 26.05.2026 | 46,46 | 48,23 | 45,97 | 47,56 | 1,52% | 1.662.778,00 |
| 22.05.2026 | 46,60 | 47,48 | 46,03 | 46,85 | 1,01% | 2.684.522,00 |
| 21.05.2026 | 46,62 | 46,88 | 45,32 | 46,38 | -2,44% | 2.391.920,00 |
| 20.05.2026 | 46,71 | 47,56 | 45,17 | 47,54 | 0,36% | 2.098.376,00 |
| 19.05.2026 | 49,11 | 49,84 | 46,98 | 47,37 | -1,11% | 2.232.815,00 |
| 18.05.2026 | 46,08 | 48,62 | 45,80 | 47,90 | 3,39% | 1.885.871,00 |
| 15.05.2026 | 47,11 | 47,79 | 46,31 | 46,33 | -0,47% | 2.265.053,00 |
| 14.05.2026 | 45,99 | 47,05 | 45,02 | 46,55 | 1,22% | 2.960.549,00 |
| 13.05.2026 | 47,15 | 47,47 | 45,54 | 45,99 | -4,37% | 2.852.028,00 |
| 12.05.2026 | 50,20 | 50,38 | 47,98 | 48,09 | -4,01% | 2.713.336,00 |
| 11.05.2026 | 52,69 | 53,39 | 49,58 | 50,10 | -5,97% | 2.571.288,00 |
| 08.05.2026 | 52,49 | 53,47 | 51,95 | 53,28 | -0,43% | 2.777.716,00 |
| 07.05.2026 | 53,88 | 55,00 | 52,67 | 53,51 | 1,04% | 4.359.485,00 |
| 06.05.2026 | 54,03 | 54,29 | 52,09 | 52,96 | -3,16% | 4.539.688,00 |
| 05.05.2026 | 53,36 | 56,08 | 51,89 | 54,69 | -11,93% | 7.315.071,00 |
| 04.05.2026 | 59,29 | 62,17 | 59,29 | 62,10 | 4,69% | 4.080.613,00 |
| 01.05.2026 | 58,11 | 60,32 | 57,42 | 59,32 | 4,84% | 2.285.760,00 |
| 30.04.2026 | 55,42 | 56,64 | 54,50 | 56,58 | 1,07% | 1.938.531,00 |
| 29.04.2026 | 55,93 | 56,04 | 54,75 | 55,98 | 0,81% | 2.526.462,00 |
| 28.04.2026 | 56,39 | 57,36 | 54,68 | 55,53 | -0,22% | 2.398.282,00 |
| 27.04.2026 | 55,21 | 56,70 | 54,94 | 55,65 | 0,45% | 1.824.762,00 |
| 24.04.2026 | 53,54 | 55,81 | 53,01 | 55,40 | 3,75% | 1.723.756,00 |
| 23.04.2026 | 54,85 | 55,35 | 52,23 | 53,40 | -6,07% | 2.003.088,00 |
| 22.04.2026 | 56,79 | 57,50 | 55,96 | 56,85 | 1,19% | 1.322.141,00 |
| 21.04.2026 | 56,01 | 58,38 | 55,49 | 56,18 | 0,84% | 1.452.383,00 |
| 20.04.2026 | 55,08 | 56,22 | 54,74 | 55,71 | 0,49% | 1.571.063,00 |
| 17.04.2026 | 54,90 | 55,60 | 54,10 | 55,44 | 3,34% | 1.903.792,00 |
| 16.04.2026 | 53,92 | 54,15 | 52,57 | 53,65 | 2,41% | 2.008.211,00 |
| 15.04.2026 | 50,34 | 53,03 | 49,46 | 52,39 | 5,62% | 3.406.270,00 |
| 14.04.2026 | 51,00 | 51,79 | 49,12 | 49,60 | -1,57% | 2.261.343,00 |
| 13.04.2026 | 47,32 | 50,55 | 46,96 | 50,39 | 6,78% | 3.102.474,00 |
| 10.04.2026 | 49,70 | 49,99 | 46,64 | 47,19 | -5,47% | 4.171.221,00 |
| 09.04.2026 | 54,32 | 54,32 | 49,84 | 49,92 | -8,71% | 3.431.209,00 |
| 08.04.2026 | 58,05 | 58,27 | 54,44 | 54,68 | -2,25% | 2.232.762,00 |
| 07.04.2026 | 57,05 | 57,88 | 55,75 | 55,94 | -2,27% | 1.072.718,00 |
| 06.04.2026 | 57,78 | 58,08 | 56,39 | 57,24 | -1,34% | 1.107.608,00 |
| 02.04.2026 | 57,15 | 59,05 | 56,41 | 58,02 | 1,19% | 1.637.619,00 |
| 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 | 4,15% | 1.962.510,00 |
| 23.02.2026 | 51,35 | 51,35 | 48,18 | 48,86 | -6,65% | 2.701.936,00 |
| 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 |