30,410$
-1,14%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 32,73 | 35,50 | 31,14 | 31,61 | -9,74% | 4.324.249,00 |
| 04.11.2025 | 34,45 | 35,71 | 33,97 | 35,02 | 1,48% | 2.466.507,00 |
| 03.11.2025 | 34,00 | 34,97 | 33,38 | 34,51 | 1,41% | 1.775.084,00 |
| 31.10.2025 | 34,88 | 34,88 | 33,72 | 34,03 | -0,99% | 1.020.608,00 |
| 30.10.2025 | 35,87 | 36,29 | 34,36 | 34,37 | -4,37% | 1.075.089,00 |
| 29.10.2025 | 36,87 | 37,11 | 35,60 | 35,94 | -2,73% | 1.553.591,00 |
| 28.10.2025 | 36,15 | 37,28 | 35,75 | 36,95 | 1,65% | 1.328.208,00 |
| 27.10.2025 | 35,81 | 36,83 | 35,60 | 36,35 | 3,89% | 1.586.459,00 |
| 24.10.2025 | 34,98 | 36,49 | 34,78 | 34,99 | 1,07% | 1.257.517,00 |
| 23.10.2025 | 35,00 | 35,55 | 34,32 | 34,62 | -1,37% | 899.586,00 |
| 22.10.2025 | 35,24 | 36,72 | 34,75 | 35,10 | 1,42% | 1.434.402,00 |
| 21.10.2025 | 34,70 | 35,21 | 33,86 | 34,61 | -0,32% | 823.884,00 |
| 20.10.2025 | 33,43 | 35,26 | 33,17 | 34,72 | 5,31% | 1.234.075,00 |
| 17.10.2025 | 33,76 | 34,01 | 32,61 | 32,97 | -2,86% | 897.694,00 |
| 16.10.2025 | 34,36 | 35,14 | 33,60 | 33,94 | 0,47% | 1.340.353,00 |
| 15.10.2025 | 33,85 | 34,69 | 32,90 | 33,78 | -0,38% | 1.018.004,00 |
| 14.10.2025 | 32,47 | 34,76 | 32,11 | 33,91 | 2,76% | 1.028.025,00 |
| 13.10.2025 | 33,06 | 33,69 | 32,46 | 33,00 | 0,15% | 930.229,00 |
| 10.10.2025 | 35,26 | 35,64 | 32,55 | 32,95 | -5,40% | 1.495.324,00 |
| 09.10.2025 | 34,71 | 35,46 | 34,01 | 34,83 | 0,23% | 997.139,00 |
| 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 |