8,826$
-0,50%
Echtzeit-Aktienkurs Porch Group Inc.
Bid:
Ask:
Aktienkurse zur Porch Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 9,30 | 9,38 | 8,82 | 8,87 | -4,31% | 1.501.864,00 |
| 16.12.2025 | 9,38 | 9,72 | 9,20 | 9,27 | -0,54% | 1.737.812,00 |
| 15.12.2025 | 9,98 | 10,10 | 9,30 | 9,32 | -6,05% | 1.188.862,00 |
| 12.12.2025 | 10,46 | 10,64 | 9,81 | 9,92 | -5,25% | 1.501.581,00 |
| 11.12.2025 | 10,02 | 10,85 | 9,79 | 10,47 | 3,97% | 2.868.034,00 |
| 10.12.2025 | 10,06 | 10,10 | 9,71 | 10,07 | 0,60% | 1.413.120,00 |
| 09.12.2025 | 9,65 | 10,17 | 9,60 | 10,01 | 2,46% | 2.412.790,00 |
| 08.12.2025 | 9,43 | 9,95 | 9,39 | 9,77 | 4,38% | 1.916.925,00 |
| 05.12.2025 | 9,62 | 9,65 | 9,25 | 9,36 | -2,90% | 1.129.479,00 |
| 04.12.2025 | 9,52 | 9,70 | 9,42 | 9,64 | 1,26% | 917.021,00 |
| 03.12.2025 | 9,37 | 9,55 | 9,16 | 9,52 | 2,26% | 853.706,00 |
| 02.12.2025 | 9,44 | 9,52 | 9,28 | 9,31 | -0,21% | 932.832,00 |
| 01.12.2025 | 9,42 | 9,66 | 9,30 | 9,33 | -3,72% | 1.154.957,00 |
| 28.11.2025 | 9,80 | 9,93 | 9,67 | 9,69 | -0,92% | 630.695,00 |
| 26.11.2025 | 9,81 | 9,96 | 9,71 | 9,78 | -0,31% | 1.022.917,00 |
| 25.11.2025 | 9,46 | 9,84 | 9,28 | 9,81 | 3,81% | 1.373.316,00 |
| 24.11.2025 | 9,14 | 9,47 | 9,05 | 9,45 | 3,68% | 1.167.911,00 |
| 21.11.2025 | 9,06 | 9,24 | 8,81 | 9,12 | 0,05% | 1.921.287,00 |
| 20.11.2025 | 9,46 | 9,69 | 9,01 | 9,11 | -0,44% | 1.549.461,00 |
| 19.11.2025 | 9,46 | 9,53 | 9,07 | 9,15 | -2,81% | 1.655.408,00 |
| 18.11.2025 | 9,30 | 9,69 | 9,29 | 9,42 | -0,16% | 1.643.386,00 |
| 17.11.2025 | 9,72 | 9,79 | 9,30 | 9,43 | -2,98% | 1.573.149,00 |
| 14.11.2025 | 9,88 | 10,38 | 9,51 | 9,72 | -4,71% | 2.531.282,00 |
| 13.11.2025 | 10,20 | 10,53 | 9,90 | 10,20 | 0,29% | 4.334.304,00 |
| 12.11.2025 | 10,37 | 10,54 | 9,98 | 10,17 | -1,74% | 2.147.694,00 |
| 11.11.2025 | 10,44 | 10,71 | 10,27 | 10,35 | -1,80% | 1.718.822,00 |
| 10.11.2025 | 11,14 | 11,22 | 10,42 | 10,54 | -1,68% | 2.691.238,00 |
| 07.11.2025 | 10,52 | 11,30 | 10,07 | 10,72 | 0,85% | 4.090.761,00 |
| 06.11.2025 | 11,67 | 12,00 | 10,05 | 10,63 | -33,42% | 11.244.318,00 |
| 05.11.2025 | 14,84 | 16,06 | 14,78 | 15,97 | 9,35% | 3.681.476,00 |
| 04.11.2025 | 14,78 | 15,18 | 14,57 | 14,60 | -4,92% | 1.491.056,00 |
| 03.11.2025 | 15,15 | 15,71 | 15,11 | 15,36 | 2,03% | 1.965.490,00 |
| 31.10.2025 | 15,53 | 15,85 | 14,92 | 15,05 | -2,59% | 1.604.479,00 |
| 30.10.2025 | 15,12 | 15,66 | 15,07 | 15,45 | 0,85% | 2.251.433,00 |
| 29.10.2025 | 15,50 | 16,00 | 15,04 | 15,32 | -1,10% | 1.884.888,00 |
| 28.10.2025 | 16,49 | 16,73 | 15,42 | 15,49 | -5,72% | 1.700.846,00 |
| 27.10.2025 | 16,50 | 16,56 | 16,03 | 16,43 | 0,37% | 1.078.069,00 |
| 24.10.2025 | 16,59 | 16,76 | 16,30 | 16,37 | 0,53% | 976.173,00 |
| 23.10.2025 | 15,15 | 16,28 | 15,15 | 16,28 | 8,20% | 1.397.720,00 |
| 22.10.2025 | 15,41 | 15,60 | 14,75 | 15,05 | -2,90% | 1.723.413,00 |
| 21.10.2025 | 15,54 | 15,98 | 15,25 | 15,50 | -1,02% | 1.167.072,00 |
| 20.10.2025 | 15,29 | 15,71 | 15,25 | 15,66 | 4,13% | 1.361.057,00 |
| 17.10.2025 | 14,95 | 15,29 | 14,86 | 15,04 | -0,07% | - |
| 16.10.2025 | 15,69 | 15,85 | 15,04 | 15,05 | -3,40% | 1.363.978,00 |
| 15.10.2025 | 15,83 | 15,89 | 15,39 | 15,58 | 0,65% | 1.398.411,00 |
| 14.10.2025 | 14,80 | 15,66 | 14,60 | 15,48 | 2,86% | 1.704.155,00 |
| 13.10.2025 | 15,27 | 15,52 | 14,62 | 15,05 | 0,60% | 1.583.075,00 |
| 10.10.2025 | 15,40 | 15,93 | 14,96 | 14,96 | -1,32% | 1.924.702,00 |
| 09.10.2025 | 15,38 | 15,57 | 15,12 | 15,16 | -1,75% | 1.633.370,00 |
| 08.10.2025 | 16,00 | 16,08 | 15,12 | 15,43 | -2,65% | 3.228.486,00 |
| 07.10.2025 | 16,52 | 16,61 | 15,57 | 15,85 | -3,59% | 2.584.062,00 |
| 06.10.2025 | 16,97 | 17,13 | 16,34 | 16,44 | -3,41% | 1.986.376,00 |
| 03.10.2025 | 17,02 | 17,45 | 16,77 | 17,02 | 1,31% | 1.433.092,00 |
| 02.10.2025 | 17,09 | 17,18 | 16,59 | 16,80 | -0,65% | 1.726.273,00 |
| 01.10.2025 | 16,76 | 17,18 | 16,61 | 16,91 | 0,77% | 1.587.823,00 |
| 30.09.2025 | 17,03 | 17,18 | 16,47 | 16,78 | -1,53% | 2.870.441,00 |
| 29.09.2025 | 17,10 | 17,33 | 16,78 | 17,04 | -0,29% | 1.585.773,00 |
| 26.09.2025 | 17,45 | 17,55 | 17,00 | 17,09 | -1,73% | 1.407.952,00 |
| 25.09.2025 | 17,22 | 17,62 | 16,86 | 17,39 | -2,41% | 2.032.849,00 |
| 24.09.2025 | 18,61 | 18,67 | 17,75 | 17,82 | -2,62% | 2.129.147,00 |
| 23.09.2025 | 19,20 | 19,36 | 18,22 | 18,30 | -3,12% | 2.757.984,00 |
| 22.09.2025 | 18,97 | 19,44 | 18,75 | 18,89 | 0,16% | 2.145.661,00 |
| 19.09.2025 | 18,98 | 19,18 | 18,70 | 18,86 | 0,00% | 4.171.425,00 |
| 18.09.2025 | 18,09 | 19,04 | 17,86 | 18,86 | 4,26% | 2.744.000,00 |
| 17.09.2025 | 17,99 | 18,48 | 17,68 | 18,09 | 0,84% | 2.252.181,00 |
| 16.09.2025 | 17,58 | 17,95 | 17,14 | 17,94 | 1,59% | 1.673.734,00 |
| 15.09.2025 | 17,50 | 18,14 | 17,34 | 17,66 | 1,26% | 2.682.556,00 |
| 12.09.2025 | 18,14 | 18,31 | 17,28 | 17,44 | -3,91% | 2.577.348,00 |
| 11.09.2025 | 18,23 | 18,40 | 17,72 | 18,15 | 0,11% | 2.892.843,00 |
| 10.09.2025 | 18,98 | 18,99 | 18,00 | 18,13 | -3,36% | 2.037.588,00 |
| 09.09.2025 | 19,10 | 19,14 | 18,53 | 18,76 | -1,47% | 1.689.376,00 |
| 08.09.2025 | 18,15 | 19,22 | 18,13 | 19,04 | 4,62% | 2.553.421,00 |
| 05.09.2025 | 18,24 | 18,70 | 17,70 | 18,20 | 1,39% | 2.274.090,00 |
| 04.09.2025 | 17,88 | 18,05 | 17,65 | 17,95 | 0,67% | 2.062.341,00 |
| 03.09.2025 | 17,81 | 18,03 | 17,65 | 17,83 | 0,45% | 2.790.085,00 |
| 02.09.2025 | 16,70 | 18,12 | 16,70 | 17,75 | 4,60% | 3.586.792,00 |
| 29.08.2025 | 16,28 | 16,98 | 15,96 | 16,97 | 5,47% | 2.324.115,00 |
| 28.08.2025 | 16,43 | 16,65 | 16,06 | 16,09 | -1,14% | 1.715.726,00 |
| 27.08.2025 | 15,78 | 16,45 | 15,78 | 16,28 | 2,55% | 1.715.115,00 |
| 26.08.2025 | 16,39 | 16,45 | 15,79 | 15,87 | -3,17% | 3.094.546,00 |
| 25.08.2025 | 16,57 | 17,13 | 16,33 | 16,39 | -1,44% | 1.643.357,00 |
| 22.08.2025 | 15,60 | 16,70 | 15,46 | 16,63 | 6,33% | 1.900.166,00 |
| 21.08.2025 | 15,18 | 15,81 | 14,76 | 15,64 | 2,09% | 1.517.392,00 |
| 20.08.2025 | 14,80 | 15,46 | 14,32 | 15,32 | 2,27% | 1.256.927,00 |
| 19.08.2025 | 15,99 | 16,24 | 14,91 | 14,98 | -6,14% | 1.971.991,00 |
| 18.08.2025 | 15,30 | 16,00 | 15,23 | 15,96 | 4,04% | 1.649.412,00 |
| 15.08.2025 | 15,48 | 15,52 | 14,97 | 15,34 | -0,52% | 1.039.739,00 |
| 14.08.2025 | 15,70 | 15,96 | 15,18 | 15,42 | -3,93% | 1.162.195,00 |
| 13.08.2025 | 15,76 | 16,26 | 15,40 | 16,05 | 3,55% | 2.166.042,00 |
| 12.08.2025 | 14,97 | 15,54 | 14,43 | 15,50 | 4,10% | 1.980.154,00 |
| 11.08.2025 | 14,13 | 15,00 | 14,13 | 14,89 | 4,86% | 1.720.569,00 |
| 08.08.2025 | 15,16 | 15,18 | 14,15 | 14,20 | -4,63% | 1.872.803,00 |
| 07.08.2025 | 16,33 | 16,62 | 14,66 | 14,89 | -7,17% | 2.437.487,00 |
| 06.08.2025 | 15,30 | 17,38 | 15,01 | 16,04 | 21,88% | 7.010.025,00 |
| 05.08.2025 | 13,10 | 13,50 | 12,82 | 13,16 | 2,33% | 2.827.194,00 |
| 04.08.2025 | 12,66 | 13,29 | 12,48 | 12,86 | 4,55% | 1.940.935,00 |
| 01.08.2025 | 12,12 | 12,51 | 11,86 | 12,30 | -2,54% | 2.401.839,00 |
| 31.07.2025 | 12,82 | 13,00 | 12,38 | 12,62 | -1,10% | 1.709.786,00 |
| 30.07.2025 | 13,10 | 13,31 | 12,72 | 12,76 | -0,39% | 1.859.872,00 |
| 29.07.2025 | 13,20 | 13,20 | 12,58 | 12,81 | -2,36% | 1.363.986,00 |