8,364$
-2,40%
Echtzeit-Aktienkurs Porch Group Inc.
Bid:
Ask:
Aktienkurse zur Porch Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,55 | 8,65 | 8,00 | 8,36 | -2,45% | 3.519.891,00 |
| 12.02.2026 | 9,37 | 9,75 | 8,21 | 8,57 | 12,91% | 5.243.697,00 |
| 11.02.2026 | 7,69 | 7,90 | 6,86 | 7,59 | 2,71% | 4.026.627,00 |
| 10.02.2026 | 7,32 | 7,77 | 7,26 | 7,39 | 0,27% | 1.676.256,00 |
| 09.02.2026 | 7,25 | 7,44 | 7,04 | 7,37 | 1,66% | 1.059.272,00 |
| 06.02.2026 | 6,68 | 7,35 | 6,65 | 7,25 | 13,28% | 2.254.544,00 |
| 05.02.2026 | 6,71 | 6,98 | 6,36 | 6,40 | -6,30% | 1.413.600,00 |
| 04.02.2026 | 7,02 | 7,11 | 6,72 | 6,83 | -2,71% | 1.505.298,00 |
| 03.02.2026 | 7,84 | 7,89 | 6,88 | 7,02 | -10,80% | 2.794.717,00 |
| 02.02.2026 | 7,89 | 8,13 | 7,77 | 7,87 | -0,25% | 1.082.735,00 |
| 30.01.2026 | 7,87 | 8,12 | 7,80 | 7,89 | -1,38% | 1.399.424,00 |
| 29.01.2026 | 8,09 | 8,15 | 7,91 | 8,00 | -0,87% | 1.451.669,00 |
| 28.01.2026 | 7,99 | 8,18 | 7,84 | 8,07 | 1,77% | 1.625.763,00 |
| 27.01.2026 | 7,94 | 8,08 | 7,68 | 7,93 | -0,50% | 1.544.841,00 |
| 26.01.2026 | 8,13 | 8,22 | 7,95 | 7,97 | -1,97% | 1.340.167,00 |
| 23.01.2026 | 8,30 | 8,37 | 8,10 | 8,13 | -3,21% | 944.283,00 |
| 22.01.2026 | 8,14 | 8,59 | 8,13 | 8,40 | 4,35% | 1.727.309,00 |
| 21.01.2026 | 7,90 | 8,17 | 7,76 | 8,05 | 2,03% | 2.432.405,00 |
| 20.01.2026 | 8,19 | 8,55 | 7,79 | 7,89 | -6,30% | 2.632.278,00 |
| 19.01.2026 | 8,41 | 8,42 | 8,41 | 8,42 | -0,70% | - |
| 16.01.2026 | 9,09 | 9,09 | 8,34 | 8,48 | -6,71% | 2.370.210,00 |
| 15.01.2026 | 8,95 | 9,18 | 8,72 | 9,09 | 1,00% | 1.309.467,00 |
| 14.01.2026 | 9,19 | 9,21 | 8,95 | 9,00 | -2,07% | 1.081.708,00 |
| 13.01.2026 | 9,63 | 9,80 | 9,05 | 9,19 | -5,06% | 986.321,00 |
| 12.01.2026 | 9,84 | 9,95 | 9,42 | 9,68 | -2,71% | 1.052.976,00 |
| 09.01.2026 | 9,41 | 9,96 | 9,30 | 9,95 | 5,96% | 1.105.395,00 |
| 08.01.2026 | 9,18 | 9,53 | 9,09 | 9,39 | 2,07% | 1.344.105,00 |
| 07.01.2026 | 9,33 | 9,45 | 9,13 | 9,20 | -1,08% | 805.828,00 |
| 06.01.2026 | 9,36 | 9,41 | 8,86 | 9,30 | -2,05% | 1.859.345,00 |
| 05.01.2026 | 9,30 | 9,75 | 9,15 | 9,50 | 2,98% | 1.081.494,00 |
| 02.01.2026 | 9,09 | 9,25 | 8,86 | 9,22 | 0,99% | 1.013.780,00 |
| 31.12.2025 | 9,00 | 9,15 | 8,93 | 9,13 | 1,11% | 2.886.220,00 |
| 30.12.2025 | 9,06 | 9,29 | 9,01 | 9,03 | -0,99% | 1.002.658,00 |
| 29.12.2025 | 8,89 | 9,15 | 8,84 | 9,12 | 2,13% | 1.121.943,00 |
| 26.12.2025 | 9,02 | 9,07 | 8,84 | 8,93 | -1,11% | 758.265,00 |
| 24.12.2025 | 8,92 | 9,07 | 8,85 | 9,03 | -0,11% | 595.152,00 |
| 23.12.2025 | 8,97 | 9,17 | 8,90 | 9,04 | -0,22% | 1.199.137,00 |
| 22.12.2025 | 9,02 | 9,28 | 8,99 | 9,06 | 1,34% | 1.015.176,00 |
| 19.12.2025 | 9,07 | 9,18 | 8,81 | 8,94 | -0,56% | 2.174.620,00 |
| 18.12.2025 | 9,24 | 9,33 | 8,92 | 8,99 | 1,35% | 1.329.910,00 |
| 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 |