23,870$
2,93%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 24,20 | 25,00 | 23,83 | 23,87 | 2,93% | 1.836.201,00 |
| 07.04.2026 | 23,59 | 23,78 | 23,03 | 23,19 | -2,48% | 1.573.207,00 |
| 06.04.2026 | 25,15 | 25,61 | 23,76 | 23,78 | -5,33% | 1.756.959,00 |
| 02.04.2026 | 24,92 | 26,04 | 24,50 | 25,12 | -0,87% | 799.219,00 |
| 01.04.2026 | 25,10 | 26,39 | 25,03 | 25,34 | 1,40% | 1.143.111,00 |
| 31.03.2026 | 25,60 | 26,37 | 24,96 | 24,99 | -2,23% | 1.190.885,00 |
| 30.03.2026 | 25,96 | 26,16 | 24,64 | 25,56 | -3,03% | 977.009,00 |
| 27.03.2026 | 24,91 | 27,08 | 24,10 | 26,36 | 5,15% | 2.048.968,00 |
| 26.03.2026 | 24,83 | 25,81 | 24,65 | 25,07 | 0,52% | 1.372.650,00 |
| 25.03.2026 | 25,30 | 25,90 | 24,64 | 24,94 | -0,64% | 926.826,00 |
| 24.03.2026 | 25,55 | 25,94 | 25,07 | 25,10 | -3,54% | 1.013.499,00 |
| 23.03.2026 | 26,31 | 26,48 | 25,25 | 26,02 | 0,89% | 893.664,00 |
| 20.03.2026 | 25,96 | 26,24 | 25,09 | 25,79 | 0,43% | 1.180.114,00 |
| 19.03.2026 | 25,75 | 26,45 | 24,79 | 25,68 | -1,76% | 987.640,00 |
| 18.03.2026 | 26,87 | 27,14 | 25,96 | 26,14 | -4,46% | 1.459.172,00 |
| 17.03.2026 | 28,25 | 28,68 | 27,33 | 27,36 | -2,25% | 1.479.348,00 |
| 16.03.2026 | 27,13 | 28,19 | 26,97 | 27,99 | 3,17% | 1.523.688,00 |
| 13.03.2026 | 26,12 | 27,39 | 26,03 | 27,13 | 3,87% | 1.709.493,00 |
| 12.03.2026 | 27,18 | 27,37 | 25,90 | 26,12 | -6,04% | 1.740.068,00 |
| 11.03.2026 | 24,11 | 27,87 | 23,71 | 27,80 | 15,02% | 3.750.958,00 |
| 10.03.2026 | 26,87 | 27,00 | 23,99 | 24,17 | -4,32% | 2.512.564,00 |
| 09.03.2026 | 24,07 | 25,44 | 23,66 | 25,26 | 4,29% | 2.160.171,00 |
| 06.03.2026 | 24,06 | 24,71 | 22,77 | 24,22 | -4,46% | 2.413.315,00 |
| 05.03.2026 | 26,33 | 26,98 | 25,05 | 25,35 | -4,70% | 1.912.700,00 |
| 04.03.2026 | 26,36 | 27,08 | 26,11 | 26,60 | 1,10% | 1.302.674,00 |
| 03.03.2026 | 25,37 | 26,46 | 23,75 | 26,31 | 1,50% | 2.732.936,00 |
| 02.03.2026 | 22,16 | 25,95 | 21,85 | 25,92 | 14,34% | 4.391.808,00 |
| 27.02.2026 | 23,10 | 23,53 | 22,35 | 22,67 | -4,14% | 4.459.857,00 |
| 26.02.2026 | 19,61 | 24,10 | 19,35 | 23,65 | -15,17% | 8.981.732,00 |
| 25.02.2026 | 27,61 | 28,47 | 26,66 | 27,88 | 2,22% | 1.827.515,00 |
| 24.02.2026 | 27,29 | 28,32 | 26,80 | 27,28 | 0,02% | 1.328.593,00 |
| 20.02.2026 | 26,61 | 27,38 | 26,23 | 27,27 | 1,91% | 1.755.309,00 |
| 19.02.2026 | 27,54 | 27,64 | 26,45 | 26,76 | -3,46% | 1.142.699,00 |
| 18.02.2026 | 28,03 | 28,12 | 27,57 | 27,72 | -1,46% | 1.718.424,00 |
| 17.02.2026 | 28,09 | 28,59 | 27,50 | 28,13 | 1,22% | 919.753,00 |
| 13.02.2026 | 27,97 | 28,86 | 27,56 | 27,79 | -1,07% | 887.601,00 |
| 12.02.2026 | 28,57 | 29,45 | 27,62 | 28,09 | -1,44% | 1.255.035,00 |
| 11.02.2026 | 29,97 | 29,97 | 27,87 | 28,50 | -4,84% | 1.282.515,00 |
| 10.02.2026 | 29,70 | 30,02 | 29,12 | 29,95 | 2,53% | 1.029.180,00 |
| 09.02.2026 | 28,14 | 29,43 | 26,94 | 29,21 | 1,64% | 1.090.689,00 |
| 06.02.2026 | 27,50 | 28,78 | 26,66 | 28,74 | 4,89% | 1.486.734,00 |
| 05.02.2026 | 29,15 | 29,53 | 27,23 | 27,40 | -5,29% | 1.497.282,00 |
| 04.02.2026 | 29,20 | 29,94 | 27,89 | 28,93 | -0,86% | 1.609.325,00 |
| 03.02.2026 | 29,14 | 29,45 | 28,20 | 29,18 | 0,14% | 847.262,00 |
| 02.02.2026 | 28,69 | 29,76 | 28,53 | 29,14 | 0,62% | 760.432,00 |
| 30.01.2026 | 29,13 | 29,95 | 28,59 | 28,96 | -0,55% | 986.740,00 |
| 29.01.2026 | 29,95 | 30,01 | 28,62 | 29,12 | -3,05% | 850.472,00 |
| 28.01.2026 | 30,83 | 31,02 | 29,83 | 30,04 | -2,42% | 720.600,00 |
| 27.01.2026 | 29,94 | 31,35 | 29,71 | 30,78 | 3,95% | 1.710.618,00 |
| 26.01.2026 | 29,04 | 29,93 | 28,76 | 29,61 | -3,77% | 1.231.413,00 |
| 22.01.2026 | 31,19 | 32,05 | 30,55 | 30,77 | -0,52% | 1.211.352,00 |
| 21.01.2026 | 30,31 | 30,96 | 29,65 | 30,93 | 2,08% | 1.134.839,00 |
| 20.01.2026 | 30,00 | 31,26 | 29,78 | 30,30 | -0,26% | 1.172.192,00 |
| 16.01.2026 | 30,22 | 31,21 | 29,69 | 30,38 | -0,39% | 1.485.171,00 |
| 15.01.2026 | 31,19 | 31,71 | 30,31 | 30,50 | -2,77% | 976.493,00 |
| 14.01.2026 | 30,29 | 31,75 | 29,62 | 31,37 | 2,58% | 1.153.303,00 |
| 13.01.2026 | 31,74 | 31,94 | 30,21 | 30,58 | -2,39% | 794.030,00 |
| 12.01.2026 | 32,87 | 32,87 | 31,06 | 31,33 | -4,57% | 1.010.948,00 |
| 09.01.2026 | 34,56 | 35,12 | 31,86 | 32,83 | -4,79% | 946.845,00 |
| 08.01.2026 | 33,73 | 35,20 | 33,44 | 34,48 | 1,65% | 704.282,00 |
| 07.01.2026 | 34,63 | 34,67 | 33,68 | 33,92 | -2,30% | 886.401,00 |
| 06.01.2026 | 33,12 | 35,40 | 32,96 | 34,72 | 4,80% | 1.857.278,00 |
| 05.01.2026 | 31,40 | 33,27 | 31,40 | 33,13 | 7,70% | 1.533.029,00 |
| 02.01.2026 | 31,66 | 31,75 | 30,60 | 30,76 | -2,23% | 816.800,00 |
| 31.12.2025 | 31,38 | 31,57 | 31,00 | 31,46 | -0,22% | 1.048.270,00 |
| 30.12.2025 | 31,81 | 31,94 | 31,23 | 31,53 | -1,93% | 728.463,00 |
| 29.12.2025 | 32,45 | 32,94 | 31,90 | 32,15 | -0,80% | 837.572,00 |
| 26.12.2025 | 32,53 | 32,62 | 31,78 | 32,41 | -1,43% | 728.391,00 |
| 24.12.2025 | 32,83 | 33,28 | 32,29 | 32,88 | 0,49% | 494.827,00 |
| 23.12.2025 | 33,98 | 34,15 | 32,69 | 32,72 | -4,50% | 1.081.305,00 |
| 22.12.2025 | 32,06 | 34,88 | 32,00 | 34,26 | 6,92% | 1.529.263,00 |
| 19.12.2025 | 32,63 | 33,07 | 31,70 | 32,04 | -2,04% | 1.741.291,00 |
| 18.12.2025 | 34,30 | 34,50 | 32,38 | 32,71 | -3,14% | 1.347.463,00 |
| 17.12.2025 | 35,80 | 36,60 | 33,75 | 33,77 | -5,30% | 1.077.333,00 |
| 16.12.2025 | 36,17 | 36,20 | 34,58 | 35,66 | -1,27% | 957.820,00 |
| 15.12.2025 | 36,23 | 36,90 | 35,37 | 36,12 | 0,36% | 1.244.768,00 |
| 12.12.2025 | 37,11 | 37,12 | 35,82 | 35,99 | -0,11% | 1.261.547,00 |
| 11.12.2025 | 35,81 | 36,67 | 35,68 | 36,03 | 0,87% | 751.071,00 |
| 10.12.2025 | 34,81 | 35,85 | 34,74 | 35,72 | 2,06% | 1.295.781,00 |
| 09.12.2025 | 33,99 | 35,79 | 33,80 | 35,00 | 2,94% | 1.916.464,00 |
| 08.12.2025 | 33,62 | 35,10 | 33,27 | 34,00 | -5,19% | 2.720.880,00 |
| 05.12.2025 | 35,53 | 38,11 | 35,50 | 35,86 | 1,21% | 2.303.156,00 |
| 04.12.2025 | 33,44 | 36,04 | 33,01 | 35,43 | 6,78% | 2.374.125,00 |
| 03.12.2025 | 29,78 | 33,26 | 29,66 | 33,18 | 12,36% | 2.363.410,00 |
| 02.12.2025 | 30,38 | 30,81 | 29,04 | 29,53 | -2,96% | 1.411.087,00 |
| 01.12.2025 | 31,07 | 31,30 | 30,12 | 30,43 | -3,95% | 1.185.136,00 |
| 28.11.2025 | 31,78 | 31,81 | 31,21 | 31,68 | 0,00% | 423.724,00 |
| 26.11.2025 | 32,38 | 32,93 | 31,10 | 31,68 | -1,83% | 1.124.297,00 |
| 25.11.2025 | 30,39 | 32,78 | 30,03 | 32,27 | 7,53% | 2.265.323,00 |
| 24.11.2025 | 29,86 | 30,64 | 29,71 | 30,01 | 7,64% | 1.229.850,00 |
| 20.11.2025 | 28,09 | 28,73 | 27,84 | 27,88 | -0,18% | 1.568.421,00 |
| 19.11.2025 | 28,30 | 28,54 | 27,84 | 27,93 | -1,62% | 1.352.910,00 |
| 18.11.2025 | 28,91 | 29,22 | 28,28 | 28,39 | -2,37% | 1.881.953,00 |
| 17.11.2025 | 29,31 | 29,66 | 28,80 | 29,08 | -4,37% | 1.534.585,00 |
| 13.11.2025 | 30,60 | 31,15 | 30,32 | 30,41 | -1,14% | 956.586,00 |
| 12.11.2025 | 31,27 | 31,44 | 30,51 | 30,76 | -1,85% | 1.023.920,00 |
| 11.11.2025 | 31,01 | 31,79 | 30,91 | 31,34 | 1,33% | 1.107.441,00 |
| 10.11.2025 | 32,04 | 32,52 | 30,87 | 30,93 | -3,10% | 1.427.708,00 |
| 07.11.2025 | 30,63 | 31,96 | 29,78 | 31,92 | 1,98% | 3.163.102,00 |
| 06.11.2025 | 31,82 | 32,29 | 30,80 | 31,30 | -0,98% | 1.914.336,00 |