54,140€
5,33%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 51,36 | 53,90 | 50,22 | 53,88 | 4,82% | 200,00 |
| 19.10.2026 | 50,62 | 51,70 | 50,26 | 51,40 | 1,74% | - |
| 16.10.2026 | 51,86 | 52,26 | 49,57 | 50,52 | -3,14% | - |
| 15.10.2026 | 49,52 | 52,16 | 49,41 | 52,16 | 4,07% | - |
| 14.10.2026 | 49,87 | 50,12 | 49,49 | 50,12 | -0,36% | - |
| 13.10.2026 | 50,06 | 51,00 | 49,95 | 50,30 | 0,12% | - |
| 12.10.2026 | 49,97 | 50,44 | 49,82 | 50,24 | 0,76% | - |
| 09.10.2026 | 48,47 | 49,86 | 48,43 | 49,86 | 1,98% | - |
| 08.10.2026 | 48,50 | 48,89 | 47,97 | 48,89 | 0,16% | - |
| 07.10.2026 | 48,01 | 49,10 | 47,78 | 48,81 | 1,06% | - |
| 06.10.2026 | 47,99 | 48,99 | 47,72 | 48,30 | 0,60% | - |
| 05.10.2026 | 45,13 | 48,90 | 45,12 | 48,01 | 6,45% | - |
| 02.10.2026 | 45,69 | 46,24 | 44,95 | 45,10 | -1,68% | - |
| 01.10.2026 | 45,57 | 46,70 | 45,35 | 45,87 | 0,72% | - |
| 30.09.2026 | 43,53 | 45,69 | 43,20 | 45,54 | 4,38% | 160,00 |
| 29.09.2026 | 42,72 | 43,65 | 42,43 | 43,63 | 1,18% | - |
| 28.09.2026 | 42,78 | 43,29 | 42,04 | 43,12 | 0,09% | 640,00 |
| 25.09.2026 | 43,26 | 43,53 | 42,91 | 43,08 | 0,00% | - |
| 24.09.2026 | 44,44 | 44,69 | 42,11 | 43,08 | -3,67% | - |
| 23.09.2026 | 44,22 | 45,27 | 44,05 | 44,72 | 1,45% | - |
| 22.09.2026 | 44,73 | 45,74 | 43,34 | 44,08 | -2,04% | - |
| 21.09.2026 | 44,51 | 45,21 | 44,50 | 45,00 | 1,03% | - |
| 18.09.2026 | 44,83 | 45,00 | 44,28 | 44,54 | -0,91% | - |
| 17.09.2026 | 45,26 | 45,48 | 44,40 | 44,95 | -0,79% | - |
| 16.09.2026 | 45,27 | 45,90 | 45,04 | 45,31 | -0,35% | - |
| 15.09.2026 | 48,66 | 48,76 | 45,47 | 45,47 | -7,03% | - |
| 14.09.2026 | 45,67 | 49,05 | 45,66 | 48,91 | 6,14% | - |
| 11.09.2026 | 45,52 | 46,08 | 45,40 | 46,08 | 1,10% | - |
| 10.09.2026 | 46,36 | 46,47 | 45,08 | 45,58 | -1,68% | - |
| 09.09.2026 | 47,93 | 48,17 | 46,33 | 46,36 | -3,98% | - |
| 08.09.2026 | 49,19 | 49,24 | 47,77 | 48,28 | -1,89% | - |
| 07.09.2026 | 49,39 | 49,40 | 49,16 | 49,21 | -1,03% | - |
| 04.09.2026 | 51,72 | 51,74 | 48,53 | 49,72 | -4,64% | - |
| 03.09.2026 | 51,38 | 52,80 | 51,34 | 52,14 | 1,68% | - |
| 02.09.2026 | 51,80 | 51,84 | 50,96 | 51,28 | -1,46% | - |
| 01.09.2026 | 53,68 | 53,72 | 52,02 | 52,04 | -3,38% | - |
| 31.08.2026 | 54,44 | 54,52 | 53,72 | 53,86 | -1,57% | - |
| 28.08.2026 | 54,40 | 55,56 | 54,30 | 54,72 | 0,15% | - |
| 27.08.2026 | 51,56 | 55,14 | 51,40 | 54,64 | 5,08% | - |
| 26.08.2026 | 51,56 | 52,16 | 50,60 | 52,00 | 0,15% | - |
| 25.08.2026 | 52,88 | 53,12 | 51,34 | 51,92 | -2,59% | - |
| 24.08.2026 | 53,92 | 54,34 | 53,10 | 53,30 | -1,66% | - |
| 21.08.2026 | 53,74 | 54,56 | 53,12 | 54,20 | 0,44% | - |
| 20.08.2026 | 53,50 | 54,22 | 53,02 | 53,96 | 0,37% | - |
| 19.08.2026 | 51,28 | 53,76 | 50,86 | 53,76 | 4,02% | - |
| 18.08.2026 | 49,98 | 52,26 | 49,94 | 51,68 | 2,87% | - |
| 17.08.2026 | 51,20 | 51,22 | 49,82 | 50,24 | -2,45% | - |
| 14.08.2026 | 53,36 | 53,74 | 51,04 | 51,50 | -4,13% | - |
| 13.08.2026 | 49,95 | 53,72 | 49,57 | 53,72 | 6,76% | - |
| 12.08.2026 | 50,56 | 50,62 | 49,25 | 50,32 | -0,94% | - |
| 11.08.2026 | 50,04 | 51,10 | 49,46 | 50,80 | 1,32% | - |
| 10.08.2026 | 49,02 | 50,34 | 48,68 | 50,14 | 1,42% | 46,00 |
| 07.08.2026 | 47,94 | 49,67 | 47,94 | 49,44 | 2,55% | - |
| 06.08.2026 | 47,97 | 48,21 | 44,96 | 48,21 | 0,29% | 46,00 |
| 05.08.2026 | 48,05 | 48,68 | 47,49 | 48,07 | -0,68% | - |
| 04.08.2026 | 47,78 | 49,01 | 46,65 | 48,40 | 0,69% | - |
| 03.08.2026 | 47,48 | 48,42 | 45,98 | 48,07 | 1,07% | - |
| 31.07.2026 | 46,42 | 48,30 | 46,00 | 47,56 | 2,26% | - |
| 30.07.2026 | 43,29 | 46,98 | 43,27 | 46,51 | 6,53% | - |
| 29.07.2026 | 42,28 | 44,07 | 41,89 | 43,66 | 1,96% | - |
| 28.07.2026 | 41,31 | 43,00 | 41,02 | 42,82 | 12,68% | - |
| 27.07.2026 | 37,37 | 38,01 | 37,36 | 38,00 | 0,80% | - |
| 24.07.2026 | 35,74 | 37,79 | 35,72 | 37,70 | 4,11% | - |
| 23.07.2026 | 35,76 | 36,83 | 35,76 | 36,21 | -4,74% | - |
| 22.07.2026 | 38,36 | 38,40 | 38,01 | 38,01 | -2,49% | - |
| 21.07.2026 | 40,16 | 40,18 | 38,72 | 38,98 | -3,63% | 1.400,00 |
| 20.07.2026 | 39,61 | 40,74 | 38,96 | 40,45 | 0,97% | 6.885,00 |
| 17.07.2026 | 38,66 | 40,21 | 38,43 | 40,06 | 1,62% | - |
| 16.07.2026 | 37,57 | 39,60 | 37,42 | 39,42 | 3,66% | - |
| 15.07.2026 | 37,20 | 39,09 | 37,18 | 38,03 | 0,96% | - |
| 14.07.2026 | 38,15 | 38,40 | 36,70 | 37,67 | -2,66% | - |
| 13.07.2026 | 37,36 | 39,32 | 37,36 | 38,70 | 2,06% | - |
| 10.07.2026 | 38,06 | 39,15 | 37,86 | 37,92 | -1,58% | - |
| 09.07.2026 | 37,94 | 38,53 | 37,02 | 38,53 | 0,63% | - |
| 08.07.2026 | 38,48 | 38,57 | 37,96 | 38,29 | -2,50% | - |
| 07.07.2026 | 38,05 | 39,83 | 38,04 | 39,27 | 2,32% | - |
| 06.07.2026 | 38,41 | 38,99 | 37,48 | 38,38 | 0,08% | - |
| 03.07.2026 | 38,01 | 38,41 | 37,98 | 38,35 | 0,71% | - |
| 02.07.2026 | 36,57 | 38,63 | 36,45 | 38,08 | 3,00% | - |
| 01.07.2026 | 35,06 | 37,89 | 35,05 | 36,97 | 4,64% | - |
| 30.06.2026 | 35,57 | 35,62 | 34,66 | 35,33 | -1,40% | - |
| 29.06.2026 | 36,49 | 37,55 | 35,83 | 35,83 | -1,84% | - |
| 26.06.2026 | 33,18 | 36,50 | 33,15 | 36,50 | 8,89% | - |
| 25.06.2026 | 33,87 | 34,44 | 33,52 | 33,52 | -1,84% | - |
| 24.06.2026 | 33,81 | 34,93 | 33,78 | 34,15 | 0,23% | - |
| 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% | - |