15,576$
0,62%
Echtzeit-Aktienkurs Porch Group
Bid:
Ask:
Aktienkurse zur Porch Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,83 | 15,89 | 15,39 | 15,62 | 0,90% | 1.398.087,00 |
| 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 | -3,11% | 1.986.376,00 |
| 03.10.2025 | 16,92 | 17,35 | 16,82 | 16,97 | 0,99% | - |
| 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 | -0,05% | 4.171.425,00 |
| 18.09.2025 | 18,09 | 19,04 | 17,86 | 18,87 | 4,31% | 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% | 2.550.836,00 |
| 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 | -2,46% | 2.401.839,00 |
| 31.07.2025 | 12,82 | 13,00 | 12,38 | 12,61 | -1,18% | 1.709.786,00 |
| 30.07.2025 | 13,10 | 13,31 | 12,72 | 12,76 | -0,48% | 1.859.872,00 |
| 29.07.2025 | 13,20 | 13,20 | 12,58 | 12,82 | -2,28% | 1.363.986,00 |
| 28.07.2025 | 13,62 | 13,81 | 13,03 | 13,12 | -2,24% | 1.122.095,00 |
| 25.07.2025 | 13,33 | 13,67 | 12,98 | 13,42 | 1,21% | 1.348.118,00 |
| 24.07.2025 | 14,12 | 14,22 | 13,16 | 13,26 | -6,69% | 1.822.298,00 |
| 23.07.2025 | 13,52 | 14,34 | 13,51 | 14,21 | 6,20% | 1.913.958,00 |
| 22.07.2025 | 13,40 | 13,54 | 12,83 | 13,38 | -0,59% | 1.311.261,00 |
| 21.07.2025 | 13,64 | 13,96 | 13,15 | 13,46 | -0,15% | 1.359.633,00 |
| 18.07.2025 | 13,15 | 13,63 | 13,04 | 13,48 | 3,69% | 2.012.646,00 |
| 17.07.2025 | 12,79 | 13,02 | 12,75 | 13,00 | 1,72% | 1.088.982,00 |
| 16.07.2025 | 12,24 | 12,79 | 11,98 | 12,78 | 5,10% | 1.289.667,00 |
| 15.07.2025 | 12,38 | 12,64 | 11,74 | 12,16 | -1,78% | 1.857.973,00 |
| 14.07.2025 | 12,18 | 12,53 | 12,18 | 12,38 | 0,81% | 1.672.558,00 |
| 11.07.2025 | 13,14 | 13,31 | 12,14 | 12,28 | -7,74% | 2.066.700,00 |
| 10.07.2025 | 12,95 | 13,59 | 12,64 | 13,31 | 3,26% | 2.727.519,00 |
| 09.07.2025 | 12,61 | 12,99 | 12,13 | 12,89 | 3,45% | 1.866.301,00 |
| 08.07.2025 | 12,82 | 13,20 | 12,24 | 12,46 | -1,74% | 1.774.130,00 |
| 07.07.2025 | 12,26 | 12,89 | 12,05 | 12,68 | 3,26% | 2.334.694,00 |
| 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 |