75,576$
1,70%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 74,69 | 76,32 | 74,01 | 75,61 | 1,75% | 1.060.782,00 |
| 24.07.2025 | 74,06 | 74,74 | 73,46 | 74,31 | -0,59% | 712.730,00 |
| 23.07.2025 | 74,12 | 75,14 | 73,36 | 74,75 | 0,93% | 776.663,00 |
| 22.07.2025 | 73,29 | 74,78 | 73,11 | 74,06 | 0,86% | 1.971.487,00 |
| 21.07.2025 | 74,27 | 75,20 | 73,18 | 73,43 | -0,94% | 842.284,00 |
| 18.07.2025 | 73,92 | 74,87 | 73,18 | 74,13 | 1,22% | 1.184.748,00 |
| 17.07.2025 | 72,17 | 73,30 | 71,79 | 73,24 | 1,74% | 1.457.599,00 |
| 16.07.2025 | 71,01 | 72,22 | 70,23 | 71,99 | 1,54% | 995.317,00 |
| 15.07.2025 | 71,93 | 72,27 | 70,29 | 70,90 | -0,92% | 1.567.825,00 |
| 14.07.2025 | 71,37 | 73,02 | 71,37 | 71,56 | -0,01% | 1.475.850,00 |
| 11.07.2025 | 71,82 | 72,98 | 70,92 | 71,57 | -1,86% | 1.398.213,00 |
| 10.07.2025 | 73,20 | 75,10 | 71,30 | 72,93 | -0,31% | 1.894.446,00 |
| 09.07.2025 | 71,98 | 73,70 | 71,82 | 73,16 | 1,39% | 1.779.992,00 |
| 08.07.2025 | 71,50 | 72,93 | 71,50 | 72,16 | 0,89% | 928.619,00 |
| 07.07.2025 | 72,93 | 73,06 | 71,25 | 71,52 | -2,17% | 1.155.112,00 |
| 03.07.2025 | 71,29 | 73,11 | 70,47 | 73,11 | 3,92% | 990.784,00 |
| 02.07.2025 | 69,19 | 70,86 | 68,76 | 70,35 | 0,96% | 1.214.892,00 |
| 01.07.2025 | 68,02 | 70,38 | 67,48 | 69,68 | 1,84% | 1.698.452,00 |
| 30.06.2025 | 68,49 | 68,89 | 67,60 | 68,42 | 0,83% | 978.353,00 |
| 27.06.2025 | 68,26 | 69,46 | 67,70 | 67,86 | -0,04% | 1.758.526,00 |
| 26.06.2025 | 67,53 | 68,06 | 66,79 | 67,89 | 0,56% | 743.854,00 |
| 25.06.2025 | 68,55 | 69,17 | 67,46 | 67,51 | -1,19% | 940.517,00 |
| 24.06.2025 | 67,17 | 69,00 | 66,88 | 68,32 | 3,23% | 843.569,00 |
| 23.06.2025 | 66,02 | 67,10 | 65,00 | 66,18 | -0,62% | 1.434.168,00 |
| 20.06.2025 | 66,88 | 67,51 | 65,83 | 66,59 | 0,38% | 1.685.145,00 |
| 18.06.2025 | 67,73 | 67,73 | 65,87 | 66,34 | -0,51% | 844.910,00 |
| 17.06.2025 | 65,00 | 67,55 | 64,81 | 66,68 | 1,57% | 1.403.083,00 |
| 16.06.2025 | 65,52 | 66,05 | 64,60 | 65,65 | 2,29% | 993.176,00 |
| 13.06.2025 | 63,84 | 66,12 | 63,84 | 64,18 | -1,75% | 1.568.001,00 |
| 12.06.2025 | 65,64 | 66,37 | 64,98 | 65,32 | -1,05% | 982.263,00 |
| 11.06.2025 | 67,02 | 67,51 | 65,92 | 66,01 | -1,68% | 681.830,00 |
| 10.06.2025 | 67,99 | 68,02 | 66,85 | 67,14 | -0,58% | 756.072,00 |
| 09.06.2025 | 68,36 | 68,46 | 67,47 | 67,53 | -0,49% | 814.944,00 |
| 06.06.2025 | 69,25 | 69,25 | 67,36 | 67,86 | -0,18% | 874.634,00 |
| 05.06.2025 | 67,32 | 68,78 | 67,11 | 67,98 | 0,98% | 793.065,00 |
| 04.06.2025 | 67,34 | 67,94 | 66,82 | 67,32 | -0,03% | 874.690,00 |
| 03.06.2025 | 65,62 | 67,45 | 65,37 | 67,34 | 2,54% | 1.188.279,00 |
| 02.06.2025 | 67,25 | 67,93 | 64,40 | 65,67 | -2,23% | 1.356.003,00 |
| 30.05.2025 | 67,60 | 67,60 | 66,16 | 67,17 | -0,12% | 971.082,00 |
| 29.05.2025 | 67,33 | 68,27 | 66,60 | 67,25 | -0,06% | 601.473,00 |
| 28.05.2025 | 68,50 | 68,50 | 67,15 | 67,29 | -1,31% | 865.116,00 |
| 27.05.2025 | 68,12 | 68,71 | 67,63 | 68,18 | 1,34% | 879.569,00 |
| 23.05.2025 | 66,08 | 68,16 | 66,07 | 67,28 | -0,58% | 1.188.732,00 |
| 22.05.2025 | 67,67 | 68,20 | 66,80 | 67,67 | 0,53% | 958.936,00 |
| 21.05.2025 | 68,99 | 69,68 | 66,71 | 67,31 | -3,33% | 1.000.545,00 |
| 20.05.2025 | 69,25 | 69,68 | 68,43 | 69,63 | -0,44% | 960.047,00 |
| 19.05.2025 | 70,06 | 70,47 | 69,85 | 69,94 | -1,60% | 627.109,00 |
| 16.05.2025 | 71,57 | 71,89 | 70,81 | 71,08 | -0,49% | 767.574,00 |
| 15.05.2025 | 71,64 | 72,32 | 69,70 | 71,43 | -0,57% | 1.063.483,00 |
| 14.05.2025 | 72,55 | 72,64 | 71,01 | 71,84 | -0,77% | 1.222.364,00 |
| 13.05.2025 | 72,03 | 73,24 | 71,83 | 72,40 | 0,26% | 1.327.286,00 |
| 12.05.2025 | 68,78 | 72,44 | 68,61 | 72,21 | 10,03% | 2.562.019,00 |
| 09.05.2025 | 66,67 | 67,30 | 65,00 | 65,63 | -1,16% | 1.051.932,00 |
| 08.05.2025 | 64,98 | 66,98 | 64,85 | 66,40 | 2,99% | 759.032,00 |
| 07.05.2025 | 64,31 | 65,33 | 63,88 | 64,47 | 0,50% | 1.430.309,00 |
| 06.05.2025 | 63,23 | 65,57 | 63,16 | 64,15 | -0,77% | 1.237.960,00 |
| 05.05.2025 | 64,21 | 66,36 | 63,78 | 64,65 | -0,31% | 1.410.548,00 |
| 02.05.2025 | 64,76 | 65,60 | 62,98 | 64,85 | 2,59% | 1.948.555,00 |
| 01.05.2025 | 65,00 | 65,59 | 63,09 | 63,21 | -1,37% | 1.985.576,00 |
| 30.04.2025 | 62,24 | 64,13 | 61,89 | 64,09 | 0,16% | 915.724,00 |
| 29.04.2025 | 63,47 | 64,79 | 62,76 | 63,99 | 0,49% | 1.065.041,00 |
| 28.04.2025 | 63,95 | 64,88 | 62,38 | 63,68 | -0,09% | 1.095.492,00 |
| 25.04.2025 | 62,66 | 64,31 | 62,59 | 63,74 | 1,19% | 1.082.219,00 |
| 24.04.2025 | 60,66 | 63,43 | 60,66 | 62,99 | 4,50% | 1.730.008,00 |
| 23.04.2025 | 59,99 | 63,44 | 59,98 | 60,28 | 5,33% | 2.312.691,00 |
| 22.04.2025 | 57,04 | 57,97 | 56,04 | 57,23 | 1,72% | 1.214.643,00 |
| 21.04.2025 | 57,58 | 58,20 | 55,36 | 56,26 | -3,58% | 1.173.401,00 |
| 17.04.2025 | 59,49 | 59,50 | 57,95 | 58,35 | -2,52% | 1.030.896,00 |
| 16.04.2025 | 59,93 | 61,03 | 58,81 | 59,86 | -1,22% | 962.882,00 |
| 15.04.2025 | 60,22 | 62,50 | 60,20 | 60,60 | 0,12% | 869.047,00 |
| 14.04.2025 | 61,10 | 62,28 | 59,11 | 60,53 | -0,12% | 1.187.509,00 |
| 11.04.2025 | 60,72 | 61,07 | 58,26 | 60,60 | -0,23% | 1.305.869,00 |
| 10.04.2025 | 61,62 | 62,68 | 58,45 | 60,74 | -4,87% | 1.948.146,00 |
| 09.04.2025 | 55,50 | 64,83 | 55,40 | 63,85 | 13,43% | 2.619.613,00 |
| 08.04.2025 | 60,17 | 60,90 | 55,31 | 56,29 | -3,18% | 2.749.775,00 |
| 07.04.2025 | 55,00 | 61,18 | 53,71 | 58,14 | 1,43% | 1.761.880,00 |
| 04.04.2025 | 59,65 | 60,05 | 55,40 | 57,32 | -7,64% | 2.503.928,00 |
| 03.04.2025 | 64,33 | 64,63 | 60,83 | 62,06 | -10,02% | 2.746.966,00 |
| 02.04.2025 | 65,60 | 69,99 | 65,60 | 68,97 | 1,98% | 1.155.728,00 |
| 01.04.2025 | 65,92 | 67,83 | 65,80 | 67,63 | 2,44% | 1.243.513,00 |
| 31.03.2025 | 65,32 | 66,60 | 63,63 | 66,02 | -1,17% | 1.176.054,00 |
| 28.03.2025 | 68,82 | 69,08 | 66,22 | 66,80 | -3,58% | 1.246.233,00 |
| 27.03.2025 | 69,60 | 70,31 | 67,97 | 69,28 | -0,99% | 1.242.017,00 |
| 26.03.2025 | 72,42 | 72,61 | 69,88 | 69,97 | -3,29% | 597.528,00 |
| 25.03.2025 | 71,93 | 73,20 | 71,93 | 72,35 | 0,54% | 599.336,00 |
| 24.03.2025 | 71,77 | 72,32 | 71,25 | 71,96 | 2,24% | 529.618,00 |
| 21.03.2025 | 68,79 | 70,53 | 68,34 | 70,38 | 1,31% | 1.122.467,00 |
| 20.03.2025 | 69,27 | 70,64 | 69,03 | 69,47 | -0,50% | 1.034.595,00 |
| 19.03.2025 | 68,88 | 70,91 | 68,67 | 69,82 | 1,76% | 834.205,00 |
| 18.03.2025 | 68,88 | 69,96 | 68,15 | 68,61 | -1,52% | 1.282.205,00 |
| 17.03.2025 | 67,78 | 70,71 | 67,78 | 69,67 | 2,26% | 1.047.544,00 |
| 14.03.2025 | 67,00 | 69,07 | 66,86 | 68,13 | 3,59% | 2.052.670,00 |
| 13.03.2025 | 67,90 | 68,42 | 65,53 | 65,77 | -2,62% | 2.208.988,00 |
| 12.03.2025 | 66,21 | 68,35 | 65,22 | 67,54 | 3,57% | 3.015.052,00 |
| 11.03.2025 | 65,50 | 66,21 | 62,79 | 65,21 | -5,74% | 4.524.348,00 |
| 10.03.2025 | 70,71 | 72,05 | 68,62 | 69,18 | -5,57% | 1.334.295,00 |
| 07.03.2025 | 71,93 | 73,82 | 69,18 | 73,26 | 1,51% | 1.261.564,00 |
| 06.03.2025 | 75,12 | 75,97 | 72,09 | 72,17 | -5,55% | 909.900,00 |
| 05.03.2025 | 74,43 | 76,62 | 73,83 | 76,41 | 2,78% | 1.010.125,00 |
| 04.03.2025 | 73,66 | 76,14 | 71,86 | 74,34 | 0,11% | 1.753.251,00 |