34,750$
0,40%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 34,61 | 35,16 | 33,83 | 34,75 | 0,40% | 1.066.163,00 |
| 07.10.2025 | 35,80 | 35,89 | 34,30 | 34,61 | -1,79% | 921.692,00 |
| 06.10.2025 | 36,16 | 36,50 | 34,52 | 35,24 | 1,26% | 1.273.816,00 |
| 02.10.2025 | 34,77 | 35,11 | 34,08 | 34,80 | 0,20% | 1.220.675,00 |
| 01.10.2025 | 35,70 | 36,51 | 34,01 | 34,73 | -2,66% | 1.528.351,00 |
| 30.09.2025 | 36,34 | 36,37 | 35,29 | 35,68 | -2,22% | 925.311,00 |
| 29.09.2025 | 36,81 | 36,85 | 35,98 | 36,49 | -0,46% | 821.458,00 |
| 26.09.2025 | 37,06 | 37,55 | 36,59 | 36,66 | -0,97% | 534.679,00 |
| 25.09.2025 | 37,28 | 37,32 | 35,53 | 37,02 | -1,67% | 962.261,00 |
| 24.09.2025 | 38,87 | 39,86 | 37,31 | 37,65 | -3,83% | 687.372,00 |
| 23.09.2025 | 38,47 | 39,99 | 38,32 | 39,15 | 1,79% | 1.144.644,00 |
| 22.09.2025 | 37,50 | 38,83 | 36,89 | 38,46 | 2,86% | 666.732,00 |
| 19.09.2025 | 38,22 | 38,23 | 36,75 | 37,39 | -1,71% | 1.297.742,00 |
| 18.09.2025 | 37,80 | 38,42 | 37,06 | 38,04 | 2,04% | 874.136,00 |
| 17.09.2025 | 39,51 | 40,10 | 37,26 | 37,28 | -5,79% | 1.066.724,00 |
| 16.09.2025 | 37,89 | 39,60 | 37,88 | 39,57 | 4,13% | 1.431.058,00 |
| 15.09.2025 | 37,31 | 39,32 | 37,26 | 38,00 | 2,32% | 1.045.826,00 |
| 12.09.2025 | 38,36 | 38,59 | 36,90 | 37,14 | -3,88% | 1.086.325,00 |
| 11.09.2025 | 37,45 | 39,40 | 37,10 | 38,64 | 3,04% | 1.061.261,00 |
| 10.09.2025 | 39,11 | 39,11 | 37,13 | 37,50 | -5,11% | 1.579.475,00 |
| 09.09.2025 | 38,91 | 39,85 | 38,75 | 39,52 | 1,54% | 787.823,00 |
| 08.09.2025 | 41,51 | 41,51 | 38,90 | 38,92 | -4,33% | 903.084,00 |
| 05.09.2025 | 39,03 | 40,68 | 39,03 | 40,68 | 6,10% | 911.214,00 |
| 04.09.2025 | 37,62 | 38,47 | 37,18 | 38,34 | 1,46% | 778.396,00 |
| 03.09.2025 | 39,50 | 39,64 | 37,67 | 37,79 | -4,50% | 970.370,00 |
| 02.09.2025 | 41,89 | 42,43 | 39,20 | 39,57 | -1,49% | 1.530.989,00 |
| 29.08.2025 | 40,34 | 40,80 | 40,00 | 40,17 | -0,42% | 769.397,00 |
| 28.08.2025 | 40,84 | 41,14 | 40,10 | 40,34 | -1,13% | 688.064,00 |
| 27.08.2025 | 41,10 | 41,20 | 40,03 | 40,80 | 0,69% | 721.932,00 |
| 26.08.2025 | 39,44 | 41,08 | 39,08 | 40,52 | 3,08% | 1.109.879,00 |
| 25.08.2025 | 41,07 | 41,25 | 39,22 | 39,31 | -4,66% | 1.144.761,00 |
| 22.08.2025 | 39,87 | 41,42 | 39,27 | 41,23 | 4,78% | 726.960,00 |
| 21.08.2025 | 39,00 | 39,67 | 38,67 | 39,35 | -0,08% | 617.238,00 |
| 20.08.2025 | 39,65 | 39,91 | 38,90 | 39,38 | -0,86% | 784.366,00 |
| 19.08.2025 | 40,80 | 41,50 | 39,71 | 39,72 | -2,43% | 840.739,00 |
| 18.08.2025 | 41,71 | 42,19 | 40,60 | 40,71 | -2,12% | 802.296,00 |
| 15.08.2025 | 41,72 | 42,71 | 40,67 | 41,59 | 3,66% | 1.193.687,00 |
| 14.08.2025 | 39,95 | 40,36 | 38,71 | 40,12 | -0,64% | 1.257.896,00 |
| 13.08.2025 | 38,42 | 40,86 | 38,36 | 40,38 | 4,61% | 973.647,00 |
| 12.08.2025 | 39,17 | 40,02 | 38,19 | 38,60 | -0,44% | 1.237.266,00 |
| 11.08.2025 | 38,41 | 39,56 | 37,32 | 38,77 | 0,94% | 2.061.478,00 |
| 08.08.2025 | 40,39 | 40,98 | 38,10 | 38,41 | -2,98% | 2.344.791,00 |
| 07.08.2025 | 42,00 | 42,52 | 37,12 | 39,59 | -13,35% | 4.916.927,00 |
| 06.08.2025 | 47,29 | 47,97 | 45,37 | 45,69 | -5,05% | 1.518.120,00 |
| 05.08.2025 | 49,49 | 49,90 | 48,00 | 48,12 | -2,98% | 1.166.705,00 |
| 04.08.2025 | 49,96 | 51,18 | 48,10 | 49,60 | -0,78% | 714.222,00 |
| 01.08.2025 | 48,00 | 49,99 | 47,13 | 49,99 | 3,09% | 1.284.595,00 |
| 31.07.2025 | 50,72 | 51,38 | 48,47 | 48,49 | -5,57% | 1.141.065,00 |
| 30.07.2025 | 53,84 | 53,93 | 51,08 | 51,35 | -4,55% | 2.390.499,00 |
| 29.07.2025 | 54,65 | 55,32 | 53,13 | 53,80 | -0,53% | 1.128.480,00 |
| 28.07.2025 | 56,25 | 56,87 | 54,04 | 54,09 | -2,93% | 1.231.386,00 |
| 25.07.2025 | 58,28 | 58,87 | 51,00 | 55,72 | -4,98% | 3.890.973,00 |
| 24.07.2025 | 59,87 | 60,57 | 57,90 | 58,64 | -2,36% | 1.138.365,00 |
| 23.07.2025 | 59,04 | 60,28 | 58,63 | 60,06 | 2,21% | 675.627,00 |
| 22.07.2025 | 57,30 | 59,10 | 56,02 | 58,76 | 3,00% | 746.611,00 |
| 21.07.2025 | 58,47 | 59,33 | 55,76 | 57,05 | -2,23% | 1.127.181,00 |
| 18.07.2025 | 59,68 | 62,17 | 58,19 | 58,35 | -0,98% | 1.817.094,00 |
| 17.07.2025 | 57,24 | 59,50 | 57,19 | 58,93 | 3,31% | 730.775,00 |
| 16.07.2025 | 58,45 | 59,25 | 55,82 | 57,04 | -1,67% | 932.322,00 |
| 15.07.2025 | 58,35 | 59,07 | 54,61 | 58,01 | -0,28% | 1.761.337,00 |
| 14.07.2025 | 56,75 | 59,18 | 56,64 | 58,17 | 2,68% | 534.849,00 |
| 11.07.2025 | 58,40 | 58,81 | 56,37 | 56,65 | -4,32% | 543.468,00 |
| 10.07.2025 | 58,91 | 59,32 | 58,14 | 59,21 | 1,28% | 513.402,00 |
| 09.07.2025 | 59,49 | 60,06 | 57,56 | 58,46 | 0,95% | 835.342,00 |
| 08.07.2025 | 57,05 | 59,05 | 56,95 | 57,91 | 1,65% | 703.418,00 |
| 07.07.2025 | 57,85 | 57,87 | 56,67 | 56,97 | -1,64% | 587.431,00 |
| 03.07.2025 | 58,98 | 59,01 | 57,57 | 57,92 | -0,45% | 229.134,00 |
| 02.07.2025 | 56,55 | 60,02 | 56,00 | 58,18 | 2,85% | 892.525,00 |
| 01.07.2025 | 56,88 | 58,62 | 56,25 | 56,57 | -1,78% | 553.343,00 |
| 30.06.2025 | 57,41 | 57,76 | 56,40 | 57,60 | 1,19% | 553.265,00 |
| 27.06.2025 | 58,59 | 58,59 | 56,27 | 56,92 | -2,92% | 1.634.108,00 |
| 26.06.2025 | 58,21 | 59,02 | 57,33 | 58,63 | 0,70% | 393.520,00 |
| 25.06.2025 | 58,74 | 59,39 | 57,93 | 58,22 | -1,20% | 380.314,00 |
| 24.06.2025 | 59,26 | 59,56 | 57,88 | 58,93 | 0,32% | 653.335,00 |
| 23.06.2025 | 59,98 | 60,31 | 58,58 | 58,74 | -2,55% | 441.274,00 |
| 20.06.2025 | 60,27 | 60,97 | 59,75 | 60,28 | 1,04% | 539.370,00 |
| 18.06.2025 | 59,09 | 61,43 | 58,39 | 59,66 | 1,08% | 595.607,00 |
| 17.06.2025 | 59,39 | 60,87 | 58,34 | 59,02 | -2,28% | 771.665,00 |
| 16.06.2025 | 60,98 | 61,64 | 59,78 | 60,40 | -0,38% | 901.984,00 |
| 13.06.2025 | 60,00 | 60,91 | 59,35 | 60,63 | -0,87% | 537.403,00 |
| 12.06.2025 | 61,88 | 62,85 | 60,87 | 61,16 | -1,55% | 553.681,00 |
| 11.06.2025 | 64,33 | 64,71 | 62,06 | 62,12 | -3,29% | 912.575,00 |
| 10.06.2025 | 63,03 | 64,92 | 62,56 | 64,23 | 2,18% | 614.691,00 |
| 09.06.2025 | 64,25 | 64,25 | 62,05 | 62,86 | -0,08% | 842.300,00 |
| 06.06.2025 | 65,17 | 65,66 | 62,85 | 62,91 | -3,27% | 986.316,00 |
| 05.06.2025 | 61,51 | 66,85 | 61,25 | 65,04 | 5,53% | 2.169.183,00 |
| 04.06.2025 | 59,75 | 61,72 | 59,75 | 61,63 | 2,74% | 726.756,00 |
| 03.06.2025 | 57,98 | 62,00 | 57,65 | 59,99 | 3,53% | 916.756,00 |
| 02.06.2025 | 58,32 | 58,55 | 56,12 | 57,94 | -0,10% | 578.998,00 |
| 30.05.2025 | 55,66 | 59,19 | 54,72 | 58,00 | 4,11% | 1.040.064,00 |
| 29.05.2025 | 58,85 | 59,00 | 55,53 | 55,71 | -5,00% | 1.030.711,00 |
| 28.05.2025 | 58,43 | 59,03 | 57,61 | 58,64 | 0,19% | 768.000,00 |
| 27.05.2025 | 59,00 | 59,06 | 57,90 | 58,53 | 2,00% | 916.295,00 |
| 23.05.2025 | 56,16 | 57,72 | 55,56 | 57,38 | -0,59% | 557.877,00 |
| 22.05.2025 | 56,14 | 57,94 | 55,18 | 57,72 | 1,91% | 624.177,00 |
| 21.05.2025 | 58,40 | 58,89 | 56,08 | 56,64 | -4,29% | 879.044,00 |
| 20.05.2025 | 59,13 | 59,60 | 57,78 | 59,18 | -0,19% | 592.781,00 |
| 19.05.2025 | 57,01 | 59,60 | 56,62 | 59,29 | 2,10% | 708.575,00 |
| 16.05.2025 | 58,50 | 59,06 | 57,21 | 58,07 | -0,09% | 1.547.198,00 |
| 15.05.2025 | 54,33 | 58,22 | 53,79 | 58,12 | 6,12% | 1.269.568,00 |