39,870€
1,40%
Echtzeit-Aktienkurs PROCORE TECH.INC.DL-,0001
Bid:
Ask:
Aktienkurse zur PROCORE TECH.INC.DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,24 | 53,78 | 44,35 | 46,88 | -11,69% | 610,00 |
| 04.05.2026 | 50,62 | 53,18 | 50,18 | 53,08 | 9,89% | - |
| 30.04.2026 | 47,69 | 48,34 | 46,68 | 48,31 | 1,34% | - |
| 29.04.2026 | 47,56 | 48,78 | 46,83 | 47,67 | 0,53% | 15,00 |
| 28.04.2026 | 47,55 | 48,79 | 46,74 | 47,42 | -0,15% | - |
| 27.04.2026 | 47,17 | 48,29 | 46,88 | 47,49 | 0,44% | - |
| 24.04.2026 | 45,67 | 47,59 | 45,55 | 47,28 | 3,58% | - |
| 23.04.2026 | 48,28 | 48,46 | 44,75 | 45,64 | -5,94% | - |
| 22.04.2026 | 47,46 | 48,99 | 47,46 | 48,52 | 0,94% | 1.819,00 |
| 21.04.2026 | 47,47 | 49,57 | 47,14 | 48,07 | 1,58% | 347,00 |
| 20.04.2026 | 46,80 | 47,71 | 46,54 | 47,32 | 0,37% | - |
| 17.04.2026 | 45,64 | 47,15 | 45,44 | 47,15 | 3,51% | - |
| 16.04.2026 | 44,42 | 45,96 | 44,33 | 45,55 | 2,59% | - |
| 15.04.2026 | 42,04 | 44,95 | 41,99 | 44,40 | 5,61% | 70,00 |
| 14.04.2026 | 42,83 | 43,92 | 41,67 | 42,04 | -2,02% | - |
| 13.04.2026 | 40,13 | 43,03 | 39,86 | 42,90 | 6,40% | - |
| 10.04.2026 | 42,65 | 43,09 | 39,77 | 40,32 | -5,50% | 450,00 |
| 09.04.2026 | 46,90 | 47,60 | 42,62 | 42,67 | -9,15% | - |
| 08.04.2026 | 48,98 | 50,05 | 46,68 | 46,96 | -2,86% | 1.585,00 |
| 07.04.2026 | 49,63 | 49,95 | 48,15 | 48,35 | -4,27% | - |
| 02.04.2026 | 49,10 | 51,25 | 48,50 | 50,50 | 2,23% | 90,00 |
| 01.04.2026 | 49,30 | 49,70 | 47,50 | 49,40 | 0,20% | 262,00 |
| 31.03.2026 | 48,90 | 50,15 | 48,10 | 49,30 | 1,65% | 45,00 |
| 30.03.2026 | 47,40 | 49,90 | 47,30 | 48,50 | 3,19% | - |
| 27.03.2026 | 50,15 | 50,15 | 46,30 | 47,00 | -6,28% | - |
| 26.03.2026 | 48,30 | 50,75 | 47,90 | 50,15 | 3,62% | 640,00 |
| 25.03.2026 | 49,30 | 50,75 | 47,50 | 48,40 | -2,02% | - |
| 24.03.2026 | 50,50 | 50,75 | 47,80 | 49,40 | -2,66% | 558,00 |
| 23.03.2026 | 49,90 | 51,50 | 49,60 | 50,75 | 0,50% | - |
| 20.03.2026 | 50,50 | 51,25 | 49,10 | 50,50 | -0,98% | - |
| 19.03.2026 | 51,00 | 53,00 | 50,50 | 51,00 | 0,00% | - |
| 18.03.2026 | 51,50 | 52,25 | 50,05 | 51,00 | 0,00% | - |
| 17.03.2026 | 49,30 | 52,25 | 49,10 | 51,00 | 3,24% | - |
| 16.03.2026 | 49,80 | 50,25 | 48,80 | 49,40 | -1,50% | 125,00 |
| 13.03.2026 | 49,40 | 50,50 | 48,60 | 50,15 | 1,11% | - |
| 12.03.2026 | 48,50 | 50,25 | 48,10 | 49,60 | 2,90% | - |
| 11.03.2026 | 49,40 | 49,90 | 47,20 | 48,20 | -2,43% | - |
| 10.03.2026 | 50,50 | 50,75 | 48,40 | 49,40 | -2,18% | 2.325,00 |
| 09.03.2026 | 49,95 | 51,00 | 49,00 | 50,50 | 0,00% | 321,00 |
| 06.03.2026 | 51,25 | 51,25 | 49,70 | 50,50 | -0,98% | 14,00 |
| 05.03.2026 | 49,20 | 51,50 | 49,20 | 51,00 | 2,20% | - |
| 04.03.2026 | 48,50 | 49,90 | 48,00 | 49,90 | 2,67% | 36,00 |
| 03.03.2026 | 47,00 | 49,30 | 46,00 | 48,60 | 2,10% | 36,00 |
| 02.03.2026 | 46,30 | 48,10 | 45,90 | 47,60 | 2,59% | 257,00 |
| 27.02.2026 | 47,00 | 47,10 | 45,00 | 46,40 | -0,43% | - |
| 26.02.2026 | 44,20 | 47,50 | 44,20 | 46,60 | 3,79% | 96,00 |
| 25.02.2026 | 43,20 | 44,90 | 42,50 | 44,90 | 4,18% | 17,00 |
| 24.02.2026 | 41,50 | 43,90 | 41,10 | 43,10 | 4,11% | 28,00 |
| 23.02.2026 | 44,00 | 45,20 | 40,80 | 41,40 | -6,97% | 353,00 |
| 20.02.2026 | 43,80 | 46,20 | 43,60 | 44,50 | 0,68% | - |
| 19.02.2026 | 44,60 | 45,70 | 43,10 | 44,20 | -1,78% | - |
| 18.02.2026 | 44,20 | 45,40 | 44,10 | 45,00 | 2,27% | - |
| 17.02.2026 | 44,10 | 45,30 | 42,70 | 44,00 | -0,23% | 84,00 |
| 16.02.2026 | 44,10 | 44,20 | 43,90 | 44,10 | 0,68% | 34,00 |
| 13.02.2026 | 43,50 | 46,50 | 42,30 | 43,80 | 2,34% | 1.823,00 |
| 12.02.2026 | 41,10 | 44,40 | 38,80 | 42,80 | 4,39% | 504,00 |
| 11.02.2026 | 43,60 | 44,50 | 40,40 | 41,00 | -7,66% | 90,00 |
| 10.02.2026 | 42,00 | 44,90 | 42,00 | 44,40 | 4,72% | 784,00 |
| 09.02.2026 | 43,40 | 43,40 | 41,60 | 42,40 | -2,30% | 40,00 |
| 06.02.2026 | 43,90 | 45,70 | 42,80 | 43,40 | -0,46% | - |
| 05.02.2026 | 45,00 | 45,90 | 43,50 | 43,60 | -3,33% | - |
| 04.02.2026 | 43,20 | 45,30 | 41,80 | 45,10 | 4,40% | 150,00 |
| 03.02.2026 | 47,40 | 48,30 | 42,70 | 43,20 | -10,19% | 215,00 |
| 02.02.2026 | 47,30 | 48,80 | 46,90 | 48,10 | 1,05% | 24,00 |
| 30.01.2026 | 47,20 | 48,60 | 46,90 | 47,60 | 0,63% | - |
| 29.01.2026 | 52,00 | 52,25 | 47,20 | 47,30 | -9,04% | 440,00 |
| 28.01.2026 | 52,75 | 53,75 | 51,50 | 52,00 | -0,48% | 178,00 |
| 27.01.2026 | 55,00 | 55,75 | 52,25 | 52,25 | -5,43% | - |
| 26.01.2026 | 55,25 | 56,50 | 55,00 | 55,25 | 0,00% | - |
| 23.01.2026 | 55,00 | 56,25 | 55,00 | 55,25 | 0,00% | - |
| 22.01.2026 | 53,50 | 55,25 | 53,50 | 55,25 | 2,79% | - |
| 21.01.2026 | 54,50 | 55,75 | 53,75 | 53,75 | -2,27% | - |
| 20.01.2026 | 57,75 | 58,25 | 54,75 | 55,00 | -5,17% | - |
| 19.01.2026 | 58,00 | 58,50 | 58,00 | 58,00 | -1,28% | 168,00 |
| 16.01.2026 | 60,50 | 61,50 | 58,00 | 58,75 | -4,08% | - |
| 15.01.2026 | 61,75 | 63,00 | 60,50 | 61,25 | -0,81% | 300,00 |
| 14.01.2026 | 61,00 | 62,25 | 60,50 | 61,75 | 0,00% | - |
| 13.01.2026 | 62,50 | 64,00 | 61,25 | 61,75 | -2,37% | - |
| 12.01.2026 | 62,00 | 64,00 | 62,00 | 63,25 | 0,00% | - |
| 09.01.2026 | 63,50 | 64,50 | 61,50 | 63,25 | -0,39% | 109,00 |
| 08.01.2026 | 63,50 | 64,00 | 62,25 | 63,50 | -0,39% | - |
| 07.01.2026 | 64,00 | 64,50 | 63,25 | 63,75 | 0,00% | - |
| 06.01.2026 | 62,25 | 63,75 | 60,75 | 63,75 | 2,41% | 135,00 |
| 05.01.2026 | 60,50 | 63,00 | 60,25 | 62,25 | 4,18% | 1.904,00 |
| 02.01.2026 | 62,00 | 62,50 | 59,00 | 59,75 | -5,16% | 235,00 |
| 30.12.2025 | 62,50 | 63,00 | 62,00 | 63,00 | 0,40% | - |
| 29.12.2025 | 63,50 | 63,50 | 62,75 | 62,75 | 0,00% | - |
| 23.12.2025 | 64,00 | 64,00 | 62,50 | 62,75 | -1,57% | 420,00 |
| 22.12.2025 | 63,50 | 64,50 | 62,50 | 63,75 | 0,39% | - |
| 19.12.2025 | 63,50 | 64,50 | 62,75 | 63,50 | 0,40% | 3.875,00 |
| 18.12.2025 | 62,00 | 64,25 | 62,00 | 63,25 | 1,20% | 550,00 |
| 17.12.2025 | 62,00 | 63,75 | 61,00 | 62,50 | 2,04% | 325,00 |
| 16.12.2025 | 61,00 | 62,25 | 59,50 | 61,25 | -0,81% | 3.410,00 |
| 15.12.2025 | 63,00 | 64,00 | 61,25 | 61,75 | -2,37% | 15,00 |
| 12.12.2025 | 65,00 | 66,50 | 63,00 | 63,25 | -3,80% | 1.157,00 |
| 11.12.2025 | 65,00 | 66,25 | 65,00 | 65,75 | -0,38% | - |
| 10.12.2025 | 66,50 | 67,00 | 65,50 | 66,00 | -1,12% | 1.050,00 |
| 09.12.2025 | 66,00 | 68,00 | 65,50 | 66,75 | 0,00% | - |
| 08.12.2025 | 66,00 | 67,25 | 65,50 | 66,75 | 0,00% | 160,00 |
| 05.12.2025 | 66,50 | 67,00 | 64,50 | 66,75 | 1,52% | 20,00 |