18,000$
0,61%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,85 | 18,09 | 17,44 | 18,00 | 0,61% | 1.210.835,00 |
| 29.07.2026 | 17,90 | 18,33 | 17,74 | 17,89 | -1,11% | 990.909,00 |
| 28.07.2026 | 17,27 | 18,32 | 17,27 | 18,09 | 2,20% | 1.569.999,00 |
| 27.07.2026 | 16,97 | 18,14 | 16,86 | 17,70 | 6,12% | 1.342.834,00 |
| 24.07.2026 | 17,58 | 17,81 | 16,67 | 16,68 | -4,90% | 1.884.647,00 |
| 23.07.2026 | 17,70 | 17,79 | 17,17 | 17,54 | -0,79% | 1.531.927,00 |
| 22.07.2026 | 18,50 | 18,53 | 17,63 | 17,68 | -4,54% | 1.126.472,00 |
| 21.07.2026 | 18,80 | 19,09 | 18,41 | 18,52 | -3,64% | 1.051.387,00 |
| 20.07.2026 | 19,02 | 19,54 | 18,61 | 19,22 | 0,00% | 1.151.095,00 |
| 17.07.2026 | 18,91 | 19,37 | 18,12 | 19,22 | -0,10% | 2.118.209,00 |
| 16.07.2026 | 19,35 | 19,72 | 18,94 | 19,24 | 0,47% | 1.586.106,00 |
| 15.07.2026 | 19,10 | 19,34 | 17,96 | 19,15 | -0,80% | 2.380.583,00 |
| 14.07.2026 | 20,64 | 21,18 | 18,67 | 19,31 | -9,11% | 1.872.517,00 |
| 13.07.2026 | 21,08 | 21,56 | 20,92 | 21,24 | 1,63% | 1.084.814,00 |
| 10.07.2026 | 20,13 | 21,00 | 19,63 | 20,90 | 5,82% | 1.229.891,00 |
| 09.07.2026 | 19,87 | 20,46 | 19,55 | 19,75 | -0,15% | 1.539.313,00 |
| 08.07.2026 | 20,75 | 20,96 | 19,72 | 19,78 | -5,94% | 2.022.537,00 |
| 07.07.2026 | 21,39 | 21,72 | 20,26 | 21,03 | -0,83% | 1.446.758,00 |
| 06.07.2026 | 20,70 | 21,88 | 20,21 | 21,21 | 0,83% | 1.395.930,00 |
| 02.07.2026 | 23,83 | 24,09 | 20,71 | 21,03 | -10,43% | 1.738.290,00 |
| 01.07.2026 | 22,93 | 24,20 | 22,90 | 23,48 | 4,05% | 1.344.980,00 |
| 30.06.2026 | 22,45 | 22,73 | 21,74 | 22,57 | -0,07% | 1.302.620,00 |
| 29.06.2026 | 22,77 | 23,46 | 21,99 | 22,58 | 0,09% | 1.126.609,00 |
| 26.06.2026 | 21,55 | 22,80 | 21,46 | 22,56 | 4,95% | 2.624.105,00 |
| 25.06.2026 | 20,60 | 21,51 | 20,30 | 21,50 | 3,09% | 1.738.460,00 |
| 24.06.2026 | 21,52 | 22,01 | 20,83 | 20,85 | 1,16% | 1.831.144,00 |
| 23.06.2026 | 21,26 | 21,50 | 19,92 | 20,61 | -2,18% | 2.025.858,00 |
| 22.06.2026 | 21,56 | 22,32 | 20,90 | 21,07 | -2,99% | 1.213.358,00 |
| 18.06.2026 | 21,00 | 21,89 | 20,70 | 21,72 | 3,87% | 1.781.468,00 |
| 17.06.2026 | 21,98 | 22,63 | 20,67 | 20,91 | -5,38% | 2.796.015,00 |
| 16.06.2026 | 23,22 | 23,37 | 21,91 | 22,10 | -4,82% | 3.442.230,00 |
| 15.06.2026 | 25,28 | 25,45 | 22,47 | 23,22 | -9,67% | 3.198.756,00 |
| 12.06.2026 | 27,51 | 27,51 | 25,19 | 25,71 | -7,17% | 1.377.344,00 |
| 11.06.2026 | 28,17 | 28,17 | 25,59 | 27,69 | -4,81% | 2.569.778,00 |
| 10.06.2026 | 28,63 | 29,45 | 28,35 | 29,09 | 1,15% | 848.217,00 |
| 09.06.2026 | 28,40 | 29,74 | 28,38 | 28,76 | 1,45% | 1.293.514,00 |
| 08.06.2026 | 27,73 | 29,41 | 27,72 | 28,35 | 1,83% | 1.310.406,00 |
| 05.06.2026 | 27,04 | 27,89 | 26,59 | 27,84 | 3,07% | 1.058.466,00 |
| 04.06.2026 | 26,88 | 27,48 | 26,41 | 27,01 | 2,54% | 874.208,00 |
| 03.06.2026 | 26,56 | 26,66 | 25,95 | 26,34 | -1,57% | 732.043,00 |
| 02.06.2026 | 27,77 | 27,80 | 26,25 | 26,76 | -3,95% | 918.450,00 |
| 01.06.2026 | 26,26 | 28,82 | 26,06 | 27,86 | 5,81% | 1.450.172,00 |
| 29.05.2026 | 27,13 | 27,37 | 26,31 | 26,33 | -3,27% | 899.623,00 |
| 28.05.2026 | 26,15 | 27,33 | 25,84 | 27,22 | 2,83% | 1.147.724,00 |
| 27.05.2026 | 27,45 | 27,45 | 26,07 | 26,47 | -3,53% | 1.050.085,00 |
| 26.05.2026 | 28,92 | 29,50 | 27,31 | 27,44 | -5,38% | 1.440.204,00 |
| 22.05.2026 | 28,94 | 29,62 | 28,66 | 29,00 | 0,35% | 1.120.031,00 |
| 21.05.2026 | 28,19 | 29,39 | 27,74 | 28,90 | 2,92% | 1.407.844,00 |
| 20.05.2026 | 25,69 | 28,14 | 25,39 | 28,08 | 8,38% | 1.458.534,00 |
| 19.05.2026 | 26,02 | 26,52 | 25,34 | 25,91 | -0,50% | 1.299.208,00 |
| 18.05.2026 | 26,10 | 26,77 | 24,85 | 26,04 | -0,19% | 1.647.234,00 |
| 15.05.2026 | 26,35 | 26,88 | 25,76 | 26,09 | -1,10% | 2.135.347,00 |
| 14.05.2026 | 26,07 | 26,76 | 25,41 | 26,38 | 2,65% | 1.410.104,00 |
| 13.05.2026 | 28,20 | 29,10 | 25,44 | 25,70 | -10,42% | 2.713.449,00 |
| 12.05.2026 | 26,50 | 28,78 | 26,45 | 28,69 | 8,39% | 2.969.881,00 |
| 11.05.2026 | 25,36 | 27,81 | 25,00 | 26,47 | 4,29% | 2.363.793,00 |
| 08.05.2026 | 25,50 | 25,61 | 24,48 | 25,38 | -0,28% | 1.319.485,00 |
| 07.05.2026 | 24,80 | 25,61 | 24,59 | 25,45 | 2,70% | 1.040.230,00 |
| 06.05.2026 | 25,03 | 25,42 | 24,26 | 24,78 | -1,59% | 1.135.187,00 |
| 05.05.2026 | 24,99 | 25,27 | 24,25 | 25,18 | 1,37% | 893.382,00 |
| 04.05.2026 | 24,63 | 25,26 | 24,48 | 24,84 | 0,85% | 1.295.385,00 |
| 01.05.2026 | 24,41 | 24,99 | 23,16 | 24,63 | 2,45% | 1.215.480,00 |
| 30.04.2026 | 24,08 | 26,13 | 21,70 | 24,04 | 10,83% | 4.090.334,00 |
| 29.04.2026 | 22,82 | 23,37 | 21,28 | 21,69 | -5,82% | 2.078.421,00 |
| 28.04.2026 | 24,21 | 24,45 | 22,52 | 23,03 | -4,40% | 1.368.594,00 |
| 27.04.2026 | 24,30 | 25,14 | 23,91 | 24,09 | -1,11% | 1.182.644,00 |
| 24.04.2026 | 24,30 | 24,62 | 23,33 | 24,36 | 0,52% | 1.146.847,00 |
| 23.04.2026 | 25,09 | 25,32 | 23,69 | 24,24 | -3,45% | 1.511.886,00 |
| 22.04.2026 | 24,97 | 25,78 | 24,73 | 25,10 | 1,37% | 1.158.941,00 |
| 21.04.2026 | 25,73 | 25,93 | 24,75 | 24,76 | -3,66% | 779.509,00 |
| 20.04.2026 | 24,97 | 25,97 | 24,80 | 25,70 | 2,23% | 1.036.913,00 |
| 17.04.2026 | 24,69 | 25,51 | 24,69 | 25,14 | 2,61% | 754.454,00 |
| 16.04.2026 | 25,87 | 26,01 | 24,42 | 24,50 | -4,56% | 924.268,00 |
| 15.04.2026 | 24,85 | 25,86 | 24,85 | 25,67 | 4,39% | 973.844,00 |
| 14.04.2026 | 23,70 | 24,85 | 23,54 | 24,59 | 4,82% | 1.043.854,00 |
| 13.04.2026 | 23,29 | 23,77 | 22,84 | 23,46 | 1,12% | 1.835.053,00 |
| 10.04.2026 | 23,52 | 23,80 | 22,81 | 23,20 | -0,30% | 1.129.741,00 |
| 09.04.2026 | 23,69 | 24,01 | 22,97 | 23,27 | -2,51% | 1.114.439,00 |
| 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 |