12,118$
-0,66%
Echtzeit-Aktienkurs Porch Group Inc.
Bid:
Ask:
Aktienkurse zur Porch Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,47 | 12,47 | 12,02 | 12,28 | -1,29% | 1.282.806,00 |
| 02.07.2025 | 12,07 | 12,52 | 11,89 | 12,44 | 2,89% | 2.335.176,00 |
| 01.07.2025 | 11,82 | 12,83 | 11,74 | 12,09 | 2,59% | 3.760.169,00 |
| 30.06.2025 | 12,00 | 12,35 | 11,53 | 11,79 | 0,04% | 4.543.713,00 |
| 27.06.2025 | 11,93 | 12,02 | 11,41 | 11,78 | -1,34% | 3.061.315,00 |
| 26.06.2025 | 10,84 | 12,09 | 10,55 | 11,94 | 10,25% | 2.738.062,00 |
| 25.06.2025 | 11,00 | 11,18 | 10,60 | 10,83 | -0,73% | 852.805,00 |
| 24.06.2025 | 10,55 | 10,98 | 10,18 | 10,91 | 4,50% | 2.288.069,00 |
| 23.06.2025 | 10,52 | 10,60 | 9,91 | 10,44 | -2,61% | 2.247.691,00 |
| 20.06.2025 | 10,99 | 11,02 | 10,63 | 10,72 | -1,65% | 1.843.255,00 |
| 18.06.2025 | 10,87 | 11,68 | 10,84 | 10,90 | 0,00% | 2.333.552,00 |
| 17.06.2025 | 11,03 | 11,20 | 10,69 | 10,90 | -3,11% | 1.394.856,00 |
| 16.06.2025 | 10,97 | 11,44 | 10,73 | 11,25 | 5,93% | 1.726.661,00 |
| 13.06.2025 | 10,89 | 11,15 | 10,51 | 10,62 | -5,68% | 1.990.168,00 |
| 12.06.2025 | 11,28 | 11,40 | 11,11 | 11,26 | -1,40% | 1.183.184,00 |
| 11.06.2025 | 11,30 | 11,93 | 11,22 | 11,42 | 1,60% | 2.221.297,00 |
| 10.06.2025 | 11,05 | 11,37 | 10,75 | 11,24 | 1,77% | 1.697.347,00 |
| 09.06.2025 | 11,00 | 11,11 | 10,57 | 11,05 | 1,70% | 2.331.490,00 |
| 06.06.2025 | 9,60 | 11,00 | 9,50 | 10,86 | 16,40% | 4.546.247,00 |
| 05.06.2025 | 9,58 | 9,60 | 9,24 | 9,33 | -3,12% | 1.763.976,00 |
| 04.06.2025 | 9,46 | 9,83 | 9,45 | 9,63 | 1,69% | 1.575.879,00 |
| 03.06.2025 | 9,42 | 9,71 | 9,12 | 9,47 | 1,28% | 1.793.246,00 |
| 02.06.2025 | 9,12 | 9,39 | 8,85 | 9,35 | 2,52% | 1.573.845,00 |
| 30.05.2025 | 9,36 | 9,40 | 9,08 | 9,12 | -3,29% | 4.007.989,00 |
| 29.05.2025 | 9,95 | 9,95 | 9,16 | 9,43 | -4,17% | 1.711.550,00 |
| 28.05.2025 | 9,97 | 9,97 | 9,37 | 9,84 | -0,91% | 2.531.946,00 |
| 27.05.2025 | 10,40 | 10,40 | 9,72 | 9,93 | -1,97% | 3.141.052,00 |
| 23.05.2025 | 9,59 | 10,27 | 9,52 | 10,13 | 2,74% | 2.975.067,00 |
| 22.05.2025 | 9,34 | 9,98 | 9,30 | 9,86 | 3,68% | 3.233.942,00 |
| 21.05.2025 | 9,91 | 9,91 | 9,04 | 9,51 | -5,84% | 4.433.642,00 |
| 20.05.2025 | 10,69 | 12,20 | 9,50 | 10,10 | -4,99% | 7.867.014,00 |
| 19.05.2025 | 10,31 | 10,76 | 10,12 | 10,63 | -1,39% | 1.814.965,00 |
| 16.05.2025 | 10,01 | 10,85 | 9,83 | 10,78 | 7,48% | 2.545.859,00 |
| 15.05.2025 | 10,72 | 10,78 | 9,81 | 10,03 | -7,04% | 2.742.171,00 |
| 14.05.2025 | 10,48 | 11,14 | 10,33 | 10,79 | 2,76% | 2.783.942,00 |
| 13.05.2025 | 10,74 | 11,02 | 10,03 | 10,50 | -0,85% | 2.072.138,00 |
| 12.05.2025 | 10,45 | 10,61 | 10,03 | 10,59 | 2,72% | 2.535.039,00 |
| 09.05.2025 | 10,92 | 11,08 | 9,96 | 10,31 | -5,24% | 2.373.556,00 |
| 08.05.2025 | 10,65 | 11,35 | 9,72 | 10,88 | 2,16% | 7.003.484,00 |
| 07.05.2025 | 8,01 | 10,87 | 7,50 | 10,65 | 67,98% | 24.033.105,00 |
| 06.05.2025 | 6,08 | 6,44 | 6,02 | 6,34 | 1,44% | 2.741.950,00 |
| 05.05.2025 | 6,30 | 6,33 | 5,92 | 6,25 | -2,04% | 2.182.157,00 |
| 02.05.2025 | 6,21 | 6,45 | 6,20 | 6,38 | 3,91% | 1.606.193,00 |
| 01.05.2025 | 6,01 | 6,32 | 5,83 | 6,14 | 5,86% | 2.190.189,00 |
| 30.04.2025 | 5,90 | 5,99 | 5,70 | 5,80 | -6,15% | 2.263.575,00 |
| 29.04.2025 | 5,77 | 6,23 | 5,71 | 6,18 | 6,74% | 1.884.169,00 |
| 28.04.2025 | 5,96 | 5,98 | 5,60 | 5,79 | -2,03% | 1.620.494,00 |
| 25.04.2025 | 5,57 | 5,99 | 5,30 | 5,91 | 7,65% | 2.021.325,00 |
| 24.04.2025 | 5,11 | 5,59 | 5,06 | 5,49 | 7,54% | 1.513.550,00 |
| 23.04.2025 | 5,20 | 5,40 | 5,00 | 5,11 | 4,72% | 1.659.528,00 |
| 22.04.2025 | 4,68 | 5,08 | 4,68 | 4,88 | 4,61% | 1.687.271,00 |
| 21.04.2025 | 5,20 | 5,23 | 4,65 | 4,66 | -11,91% | 2.044.964,00 |
| 17.04.2025 | 5,07 | 5,38 | 5,07 | 5,29 | 4,34% | 1.577.567,00 |
| 16.04.2025 | 5,26 | 5,27 | 4,98 | 5,07 | -6,80% | 2.303.158,00 |
| 15.04.2025 | 5,35 | 5,69 | 5,26 | 5,44 | 2,26% | 1.211.061,00 |
| 14.04.2025 | 5,71 | 5,78 | 5,28 | 5,32 | -2,74% | 1.243.214,00 |
| 11.04.2025 | 5,37 | 5,51 | 5,01 | 5,47 | 1,67% | 1.700.700,00 |
| 10.04.2025 | 5,70 | 5,70 | 5,31 | 5,38 | -9,27% | 1.571.897,00 |
| 09.04.2025 | 5,20 | 6,19 | 4,79 | 5,93 | 13,71% | 3.465.535,00 |
| 08.04.2025 | 5,91 | 5,94 | 5,10 | 5,22 | -7,29% | 3.575.893,00 |
| 07.04.2025 | 5,20 | 6,00 | 4,92 | 5,63 | -0,27% | 3.892.244,00 |
| 04.04.2025 | 6,05 | 6,17 | 5,26 | 5,64 | -12,42% | 2.904.807,00 |
| 03.04.2025 | 6,72 | 6,74 | 6,23 | 6,44 | -7,87% | 2.422.310,00 |
| 02.04.2025 | 7,00 | 7,36 | 6,88 | 6,99 | -2,65% | 1.560.375,00 |
| 01.04.2025 | 7,17 | 7,47 | 6,92 | 7,18 | -1,10% | 2.083.086,00 |
| 31.03.2025 | 7,07 | 7,76 | 7,02 | 7,26 | -1,76% | 3.901.881,00 |
| 28.03.2025 | 7,21 | 7,45 | 7,06 | 7,39 | 0,41% | 2.747.836,00 |
| 27.03.2025 | 7,53 | 7,93 | 7,24 | 7,36 | -2,90% | 2.519.482,00 |
| 26.03.2025 | 7,99 | 8,49 | 7,43 | 7,58 | -4,77% | 3.524.239,00 |
| 25.03.2025 | 6,91 | 8,06 | 6,83 | 7,96 | 16,03% | 5.454.705,00 |
| 24.03.2025 | 6,90 | 7,04 | 6,65 | 6,86 | 0,88% | 2.736.568,00 |
| 21.03.2025 | 6,50 | 6,93 | 6,25 | 6,80 | 6,25% | 4.359.407,00 |
| 20.03.2025 | 6,14 | 6,57 | 6,11 | 6,40 | 2,07% | 1.869.274,00 |
| 19.03.2025 | 6,30 | 6,62 | 6,09 | 6,27 | 0,32% | 2.410.454,00 |
| 18.03.2025 | 6,05 | 6,45 | 5,78 | 6,25 | -0,64% | 2.159.994,00 |
| 17.03.2025 | 5,94 | 6,43 | 5,91 | 6,29 | 5,89% | 2.077.410,00 |
| 14.03.2025 | 5,72 | 6,19 | 5,72 | 5,94 | 6,45% | 2.175.811,00 |
| 13.03.2025 | 5,94 | 6,04 | 5,56 | 5,58 | -6,38% | 1.548.056,00 |
| 12.03.2025 | 5,82 | 6,15 | 5,66 | 5,96 | 6,33% | 1.995.301,00 |
| 11.03.2025 | 5,86 | 6,09 | 5,60 | 5,61 | -3,45% | 1.553.325,00 |
| 10.03.2025 | 6,23 | 6,30 | 5,51 | 5,81 | -11,98% | 2.037.444,00 |
| 07.03.2025 | 6,41 | 6,71 | 6,05 | 6,60 | 2,25% | 1.519.936,00 |
| 06.03.2025 | 6,83 | 7,12 | 6,40 | 6,45 | -10,17% | 1.700.982,00 |
| 05.03.2025 | 6,80 | 7,30 | 6,53 | 7,18 | 6,06% | 1.898.489,00 |
| 04.03.2025 | 6,63 | 6,77 | 5,86 | 6,77 | -2,17% | 3.517.277,00 |
| 03.03.2025 | 6,97 | 7,11 | 6,60 | 6,92 | -1,00% | 2.614.356,00 |
| 28.02.2025 | 6,54 | 7,19 | 6,35 | 6,99 | 4,33% | 3.773.254,00 |
| 27.02.2025 | 6,64 | 7,19 | 6,20 | 6,70 | 1,52% | 7.774.141,00 |
| 26.02.2025 | 4,85 | 6,92 | 4,82 | 6,60 | 74,14% | 32.034.081,00 |
| 25.02.2025 | 3,89 | 3,97 | 3,72 | 3,79 | -3,56% | 2.379.418,00 |
| 24.02.2025 | 4,35 | 4,43 | 3,91 | 3,93 | -9,24% | 3.043.266,00 |
| 21.02.2025 | 4,90 | 4,92 | 4,32 | 4,33 | -9,98% | 1.004.492,00 |
| 20.02.2025 | 5,17 | 5,17 | 4,65 | 4,81 | -6,78% | 776.657,00 |
| 19.02.2025 | 5,24 | 5,24 | 4,98 | 5,16 | -0,96% | 969.239,00 |
| 18.02.2025 | 4,81 | 5,41 | 4,73 | 5,21 | 8,32% | 1.847.686,00 |
| 14.02.2025 | 4,94 | 5,01 | 4,76 | 4,81 | -2,04% | 649.466,00 |
| 13.02.2025 | 4,80 | 4,93 | 4,60 | 4,91 | 3,37% | 1.298.228,00 |
| 12.02.2025 | 4,54 | 5,03 | 4,50 | 4,75 | 2,15% | 1.317.406,00 |
| 11.02.2025 | 4,42 | 4,68 | 4,34 | 4,65 | 4,03% | 863.750,00 |
| 10.02.2025 | 4,51 | 4,51 | 4,28 | 4,47 | 1,13% | 1.023.558,00 |