18,180$
3,06%
Echtzeit-Aktienkurs Porch Group
Bid:
Ask:
Aktienkurse zur Porch Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,62 | 18,41 | 17,62 | 18,18 | 3,06% | 2.316.918,00 |
| 19.10.2026 | 17,67 | 17,98 | 17,29 | 17,64 | 0,74% | 1.398.653,00 |
| 16.10.2026 | 17,72 | 17,98 | 17,11 | 17,51 | -0,34% | 1.963.692,00 |
| 15.10.2026 | 16,44 | 17,65 | 16,20 | 17,57 | 6,81% | 2.162.224,00 |
| 14.10.2026 | 17,00 | 17,00 | 16,08 | 16,45 | -4,53% | 2.253.457,00 |
| 13.10.2026 | 17,50 | 17,90 | 17,20 | 17,23 | -2,66% | 1.556.156,00 |
| 12.10.2026 | 17,65 | 17,89 | 17,53 | 17,70 | 0,83% | 1.460.999,00 |
| 09.10.2026 | 17,63 | 17,71 | 17,26 | 17,56 | 0,14% | 827.279,00 |
| 08.10.2026 | 16,94 | 17,55 | 16,71 | 17,53 | 1,27% | 1.061.514,00 |
| 07.10.2026 | 16,99 | 17,36 | 16,99 | 17,31 | 0,87% | 2.030.449,00 |
| 06.10.2026 | 17,35 | 17,98 | 17,07 | 17,16 | -1,21% | 1.585.799,00 |
| 05.10.2026 | 16,83 | 17,47 | 16,83 | 17,37 | 0,35% | 885.838,00 |
| 02.10.2026 | 17,12 | 17,71 | 17,11 | 17,31 | 3,34% | 1.083.055,00 |
| 01.10.2026 | 16,63 | 17,30 | 16,13 | 16,75 | 0,60% | 1.344.752,00 |
| 30.09.2026 | 16,68 | 16,98 | 16,56 | 16,65 | 0,48% | 1.381.635,00 |
| 29.09.2026 | 17,00 | 17,00 | 16,07 | 16,57 | -1,54% | 1.953.521,00 |
| 28.09.2026 | 16,22 | 17,25 | 16,17 | 16,83 | 1,69% | 1.492.114,00 |
| 25.09.2026 | 16,72 | 17,50 | 16,40 | 16,55 | 0,36% | 2.637.113,00 |
| 24.09.2026 | 16,60 | 16,72 | 15,92 | 16,49 | -0,72% | 1.876.500,00 |
| 23.09.2026 | 17,46 | 17,46 | 16,07 | 16,61 | -2,75% | 2.387.067,00 |
| 22.09.2026 | 16,96 | 17,36 | 16,48 | 17,08 | 2,58% | 1.199.393,00 |
| 21.09.2026 | 16,16 | 16,96 | 15,93 | 16,65 | 4,72% | 959.194,00 |
| 18.09.2026 | 15,98 | 16,09 | 15,49 | 15,90 | -0,38% | 3.041.392,00 |
| 17.09.2026 | 16,20 | 16,23 | 15,74 | 15,96 | 0,50% | 1.042.711,00 |
| 16.09.2026 | 15,77 | 16,36 | 15,64 | 15,88 | -1,06% | 1.483.406,00 |
| 15.09.2026 | 16,40 | 16,43 | 15,68 | 16,05 | -2,82% | 2.065.647,00 |
| 14.09.2026 | 16,05 | 16,81 | 16,05 | 16,52 | 0,40% | 880.452,00 |
| 11.09.2026 | 16,58 | 16,69 | 16,18 | 16,45 | 0,89% | 925.432,00 |
| 10.09.2026 | 16,00 | 16,68 | 15,90 | 16,31 | -0,46% | 677.810,00 |
| 09.09.2026 | 16,72 | 16,83 | 16,16 | 16,38 | -2,15% | 1.486.013,00 |
| 08.09.2026 | 17,70 | 17,71 | 16,60 | 16,74 | -6,69% | 1.259.337,00 |
| 04.09.2026 | 17,88 | 18,17 | 17,55 | 17,94 | -0,66% | 1.034.586,00 |
| 03.09.2026 | 17,98 | 18,37 | 17,82 | 18,06 | 1,78% | 1.743.281,00 |
| 02.09.2026 | 17,33 | 18,01 | 17,33 | 17,75 | 2,28% | 1.244.088,00 |
| 01.09.2026 | 16,94 | 17,80 | 16,87 | 17,35 | 2,12% | 1.820.071,00 |
| 31.08.2026 | 17,37 | 17,37 | 16,77 | 16,99 | -2,30% | 1.083.790,00 |
| 28.08.2026 | 17,46 | 17,96 | 17,34 | 17,39 | -0,29% | 1.200.497,00 |
| 27.08.2026 | 17,53 | 17,65 | 17,00 | 17,44 | 1,04% | 857.615,00 |
| 26.08.2026 | 17,39 | 17,70 | 17,22 | 17,26 | -1,03% | 691.702,00 |
| 25.08.2026 | 17,25 | 17,54 | 17,01 | 17,44 | 2,29% | 684.245,00 |
| 24.08.2026 | 16,84 | 17,59 | 16,84 | 17,05 | -0,18% | 781.674,00 |
| 21.08.2026 | 17,11 | 17,12 | 16,44 | 17,08 | 0,00% | 761.150,00 |
| 20.08.2026 | 16,93 | 17,36 | 16,60 | 17,08 | 0,29% | 608.705,00 |
| 19.08.2026 | 16,82 | 17,38 | 16,76 | 17,03 | 2,10% | 969.245,00 |
| 18.08.2026 | 16,71 | 17,18 | 16,44 | 16,68 | -0,42% | 1.145.650,00 |
| 17.08.2026 | 17,20 | 17,32 | 16,46 | 16,75 | -3,60% | 1.367.133,00 |
| 14.08.2026 | 17,00 | 17,47 | 16,95 | 17,38 | 2,60% | 1.310.602,00 |
| 13.08.2026 | 16,30 | 17,24 | 16,02 | 16,94 | 4,86% | 1.522.602,00 |
| 12.08.2026 | 16,24 | 16,49 | 15,85 | 16,15 | 2,54% | 1.800.311,00 |
| 11.08.2026 | 15,34 | 15,87 | 15,30 | 15,75 | 2,21% | 789.075,00 |
| 10.08.2026 | 15,65 | 15,92 | 15,22 | 15,41 | -2,78% | 979.250,00 |
| 07.08.2026 | 15,72 | 16,11 | 15,60 | 15,85 | 2,66% | 1.383.652,00 |
| 06.08.2026 | 15,41 | 16,02 | 15,27 | 15,44 | -2,00% | 1.200.626,00 |
| 05.08.2026 | 16,54 | 16,54 | 15,74 | 15,76 | -4,57% | 1.455.452,00 |
| 04.08.2026 | 15,89 | 17,02 | 15,69 | 16,51 | 2,61% | 2.960.319,00 |
| 03.08.2026 | 14,73 | 16,40 | 14,49 | 16,09 | 11,35% | 3.682.276,00 |
| 31.07.2026 | 14,33 | 14,48 | 13,50 | 14,45 | 0,98% | 4.969.327,00 |
| 30.07.2026 | 15,30 | 15,45 | 13,32 | 14,31 | 15,87% | 4.711.188,00 |
| 29.07.2026 | 12,54 | 12,83 | 12,26 | 12,35 | -2,14% | 1.368.705,00 |
| 28.07.2026 | 12,66 | 12,73 | 11,87 | 12,62 | -0,67% | 1.604.470,00 |
| 27.07.2026 | 12,03 | 12,77 | 12,01 | 12,71 | 7,31% | 1.790.475,00 |
| 24.07.2026 | 11,83 | 12,22 | 11,64 | 11,84 | 1,76% | 1.171.755,00 |
| 23.07.2026 | 12,08 | 12,21 | 11,55 | 11,64 | -4,55% | 2.443.939,00 |
| 22.07.2026 | 13,18 | 13,22 | 12,17 | 12,19 | -7,30% | 1.357.237,00 |
| 21.07.2026 | 13,07 | 13,38 | 12,92 | 13,15 | 1,98% | 971.936,00 |
| 20.07.2026 | 13,63 | 13,71 | 12,84 | 12,90 | -5,70% | 922.838,00 |
| 17.07.2026 | 13,43 | 13,82 | 13,30 | 13,68 | -0,91% | 727.238,00 |
| 16.07.2026 | 13,80 | 14,13 | 13,49 | 13,80 | 0,36% | 1.375.210,00 |
| 15.07.2026 | 13,75 | 14,00 | 13,46 | 13,75 | 0,04% | 948.535,00 |
| 14.07.2026 | 13,28 | 13,82 | 13,18 | 13,75 | 2,54% | 2.010.621,00 |
| 13.07.2026 | 14,19 | 14,27 | 13,37 | 13,41 | -9,73% | 3.205.977,00 |
| 10.07.2026 | 15,15 | 15,33 | 14,50 | 14,85 | -1,92% | 1.561.993,00 |
| 09.07.2026 | 14,85 | 15,36 | 14,70 | 15,14 | 1,95% | 934.829,00 |
| 08.07.2026 | 14,55 | 14,93 | 14,38 | 14,85 | 1,23% | 1.106.367,00 |
| 07.07.2026 | 15,00 | 15,38 | 14,66 | 14,67 | -1,28% | 2.164.727,00 |
| 06.07.2026 | 15,24 | 15,59 | 14,84 | 14,86 | -2,17% | 2.070.108,00 |
| 02.07.2026 | 15,98 | 16,61 | 15,05 | 15,19 | -4,94% | 3.434.750,00 |
| 01.07.2026 | 15,06 | 15,99 | 14,99 | 15,98 | 6,25% | 3.099.036,00 |
| 30.06.2026 | 14,57 | 15,07 | 14,38 | 15,04 | 3,01% | 1.818.716,00 |
| 29.06.2026 | 13,85 | 14,70 | 13,69 | 14,60 | 5,11% | 1.907.553,00 |
| 26.06.2026 | 12,90 | 14,00 | 12,82 | 13,89 | 7,51% | 7.319.371,00 |
| 25.06.2026 | 13,15 | 13,37 | 12,87 | 12,92 | -1,75% | 1.510.021,00 |
| 24.06.2026 | 13,02 | 13,16 | 12,70 | 13,15 | 1,86% | 2.573.665,00 |
| 23.06.2026 | 11,95 | 12,95 | 11,95 | 12,91 | 5,39% | 1.681.642,00 |
| 22.06.2026 | 12,40 | 12,79 | 12,13 | 12,25 | -1,05% | 1.401.165,00 |
| 18.06.2026 | 12,25 | 12,57 | 11,98 | 12,38 | 1,06% | 2.423.900,00 |
| 17.06.2026 | 11,35 | 12,70 | 11,21 | 12,25 | 7,46% | 3.277.583,00 |
| 16.06.2026 | 10,56 | 11,50 | 10,45 | 11,40 | 8,47% | 2.916.228,00 |
| 15.06.2026 | 10,45 | 10,84 | 10,29 | 10,51 | 2,29% | 2.233.774,00 |
| 12.06.2026 | 9,63 | 10,41 | 9,48 | 10,28 | 5,71% | 1.551.406,00 |
| 11.06.2026 | 9,52 | 9,80 | 9,30 | 9,72 | 3,35% | 877.371,00 |
| 10.06.2026 | 9,39 | 9,90 | 9,28 | 9,41 | -1,52% | 1.127.556,00 |
| 09.06.2026 | 9,61 | 9,74 | 9,17 | 9,55 | 0,10% | 1.087.258,00 |
| 08.06.2026 | 9,30 | 9,67 | 9,26 | 9,54 | 3,14% | 1.071.632,00 |
| 05.06.2026 | 9,57 | 9,81 | 9,22 | 9,25 | -4,15% | 1.346.814,00 |
| 04.06.2026 | 9,81 | 9,97 | 9,61 | 9,65 | -2,92% | 1.272.193,00 |
| 03.06.2026 | 10,74 | 10,81 | 9,87 | 9,94 | -8,81% | 1.656.074,00 |
| 02.06.2026 | 10,87 | 11,21 | 10,77 | 10,90 | -1,36% | 1.108.427,00 |
| 01.06.2026 | 10,51 | 11,10 | 10,33 | 11,05 | 5,94% | 1.170.438,00 |
| 29.05.2026 | 10,43 | 10,63 | 10,16 | 10,43 | 0,77% | 1.356.115,00 |