34,315€
0,72%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 34,25 | 34,61 | 34,22 | 34,31 | 0,70% | - |
| 23.06.2026 | 33,61 | 34,49 | 33,46 | 34,07 | 0,09% | - |
| 22.06.2026 | 34,40 | 34,63 | 33,52 | 34,04 | -0,90% | - |
| 19.06.2026 | 34,48 | 34,49 | 34,35 | 34,35 | -1,12% | - |
| 18.06.2026 | 34,59 | 35,04 | 34,05 | 34,74 | -0,57% | - |
| 17.06.2026 | 35,57 | 36,00 | 34,89 | 34,94 | -3,05% | - |
| 16.06.2026 | 36,17 | 36,20 | 35,33 | 36,04 | -1,10% | - |
| 15.06.2026 | 36,38 | 37,15 | 36,34 | 36,44 | -0,44% | - |
| 12.06.2026 | 36,06 | 36,63 | 35,47 | 36,60 | 0,97% | - |
| 11.06.2026 | 37,39 | 37,73 | 36,05 | 36,25 | -3,72% | - |
| 10.06.2026 | 39,05 | 39,28 | 37,65 | 37,65 | -4,78% | - |
| 09.06.2026 | 40,64 | 40,64 | 38,76 | 39,54 | -3,49% | - |
| 08.06.2026 | 41,40 | 41,89 | 40,82 | 40,97 | -3,01% | - |
| 05.06.2026 | 43,09 | 43,94 | 41,86 | 42,24 | -3,14% | - |
| 04.06.2026 | 43,07 | 44,52 | 43,07 | 43,61 | 0,21% | - |
| 03.06.2026 | 44,74 | 44,76 | 42,66 | 43,52 | -3,57% | - |
| 02.06.2026 | 46,71 | 46,78 | 44,51 | 45,13 | -4,39% | - |
| 01.06.2026 | 42,01 | 47,20 | 41,94 | 47,20 | 11,40% | - |
| 29.05.2026 | 40,35 | 42,70 | 40,34 | 42,37 | 4,13% | - |
| 28.05.2026 | 39,93 | 41,03 | 39,93 | 40,69 | 1,09% | - |
| 27.05.2026 | 40,39 | 41,67 | 39,91 | 40,25 | -1,49% | - |
| 26.05.2026 | 40,06 | 41,33 | 39,49 | 40,86 | 0,54% | - |
| 25.05.2026 | 40,07 | 40,64 | 40,05 | 40,64 | 0,82% | - |
| 22.05.2026 | 39,57 | 40,43 | 39,53 | 40,31 | 1,64% | - |
| 21.05.2026 | 40,37 | 40,52 | 39,16 | 39,66 | -2,32% | - |
| 20.05.2026 | 40,42 | 40,65 | 39,38 | 40,60 | -0,39% | - |
| 19.05.2026 | 40,56 | 42,50 | 40,40 | 40,76 | -0,59% | - |
| 18.05.2026 | 39,05 | 41,24 | 39,01 | 41,00 | 2,42% | - |
| 15.05.2026 | 39,38 | 40,70 | 38,94 | 40,03 | 0,60% | 400,00 |
| 14.05.2026 | 38,86 | 40,10 | 38,49 | 39,79 | 1,38% | - |
| 13.05.2026 | 40,48 | 41,06 | 38,91 | 39,25 | -4,96% | - |
| 12.05.2026 | 41,70 | 42,54 | 41,23 | 41,30 | -7,67% | - |
| 11.05.2026 | 44,66 | 44,89 | 44,62 | 44,73 | -0,78% | - |
| 08.05.2026 | 45,08 | 45,08 | 45,08 | 45,08 | 1,05% | - |
| 07.05.2026 | 44,61 | 44,61 | 44,61 | 44,61 | -3,30% | - |
| 06.05.2026 | 46,13 | 46,13 | 46,13 | 46,13 | -15,11% | - |
| 05.05.2026 | 52,60 | 54,34 | 52,60 | 54,34 | 8,79% | 20,00 |
| 04.05.2026 | 49,95 | 49,95 | 49,95 | 49,95 | 6,07% | - |
| 30.04.2026 | 47,09 | 47,09 | 47,09 | 47,09 | 0,26% | - |
| 29.04.2026 | 46,97 | 46,97 | 46,97 | 46,97 | 0,09% | - |
| 28.04.2026 | 46,93 | 46,93 | 46,93 | 46,93 | 0,77% | - |
| 27.04.2026 | 46,57 | 46,57 | 46,57 | 46,57 | 3,21% | - |
| 24.04.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -5,39% | - |
| 23.04.2026 | 47,69 | 47,69 | 47,69 | 47,69 | 0,48% | - |
| 22.04.2026 | 47,46 | 47,46 | 47,46 | 47,46 | 1,24% | - |
| 21.04.2026 | 46,88 | 46,88 | 46,88 | 46,88 | 1,43% | - |
| 20.04.2026 | 46,22 | 46,22 | 46,22 | 46,22 | -0,41% | - |
| 17.04.2026 | 45,09 | 46,41 | 45,09 | 46,41 | 5,81% | 50,00 |
| 16.04.2026 | 43,86 | 43,86 | 43,86 | 43,86 | 5,61% | - |
| 15.04.2026 | 41,53 | 41,53 | 41,53 | 41,53 | -1,77% | - |
| 14.04.2026 | 42,28 | 42,28 | 42,28 | 42,28 | 6,69% | - |
| 13.04.2026 | 39,63 | 39,63 | 39,63 | 39,63 | -5,91% | - |
| 10.04.2026 | 42,12 | 42,12 | 42,12 | 42,12 | -9,13% | - |
| 09.04.2026 | 46,35 | 46,35 | 46,35 | 46,35 | -4,29% | - |
| 08.04.2026 | 48,43 | 48,43 | 48,43 | 48,43 | -1,16% | - |
| 07.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 02.04.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 01.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 31.03.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 3,85% | - |
| 30.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -6,02% | - |
| 27.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 3,75% | - |
| 26.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 25.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 24.03.2026 | 50,50 | 50,50 | 48,80 | 48,80 | -1,61% | 72,00 |
| 23.03.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 20.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 19.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 18.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 5,10% | - |
| 17.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 16.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 13.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 2,49% | - |
| 12.03.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -2,43% | - |
| 11.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 10.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 09.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 06.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
| 05.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 2,50% | - |
| 04.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 03.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 02.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 27.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 5,43% | - |
| 26.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 3,76% | - |
| 25.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | - |
| 24.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -5,50% | - |
| 23.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 20.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 19.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 18.02.2026 | 43,60 | 44,40 | 43,60 | 44,40 | -0,89% | 86,00 |
| 17.02.2026 | 43,60 | 45,20 | 43,60 | 44,80 | 2,75% | 5.500,00 |
| 16.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 13.02.2026 | 43,00 | 44,40 | 43,00 | 44,40 | 8,82% | 170,00 |
| 12.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -6,42% | - |
| 11.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 3,81% | - |
| 10.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 09.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 06.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 05.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 4,21% | - |
| 04.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -9,70% | - |
| 03.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 02.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |