72,565$
1,16%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 71,02 | 72,37 | 70,29 | 71,73 | 1,20% | 1.173.150,00 |
| 01.10.2025 | 72,63 | 73,84 | 70,54 | 70,88 | -2,80% | 1.960.738,00 |
| 30.09.2025 | 74,72 | 75,00 | 71,07 | 72,92 | -2,57% | 1.927.316,00 |
| 29.09.2025 | 74,00 | 75,29 | 73,64 | 74,84 | 1,98% | 1.080.970,00 |
| 26.09.2025 | 72,00 | 73,63 | 71,44 | 73,39 | 2,34% | 1.189.152,00 |
| 25.09.2025 | 71,12 | 72,22 | 70,94 | 71,71 | -1,39% | 1.760.221,00 |
| 24.09.2025 | 73,64 | 74,78 | 72,17 | 72,72 | -1,65% | 2.789.615,00 |
| 23.09.2025 | 72,69 | 77,15 | 72,06 | 73,94 | 5,01% | 3.787.698,00 |
| 22.09.2025 | 70,53 | 71,20 | 70,15 | 70,41 | -1,26% | 1.037.845,00 |
| 19.09.2025 | 73,07 | 73,14 | 71,18 | 71,31 | -1,88% | 2.290.976,00 |
| 18.09.2025 | 73,47 | 74,39 | 71,57 | 72,68 | 0,17% | 1.531.885,00 |
| 17.09.2025 | 71,74 | 73,98 | 71,71 | 72,56 | 1,17% | 1.212.036,00 |
| 16.09.2025 | 70,85 | 71,85 | 70,12 | 71,72 | 1,00% | 1.111.410,00 |
| 15.09.2025 | 69,97 | 71,29 | 69,58 | 71,01 | 2,03% | 888.061,00 |
| 12.09.2025 | 70,58 | 71,00 | 69,55 | 69,60 | -1,42% | 1.248.360,00 |
| 11.09.2025 | 68,98 | 71,03 | 68,76 | 70,60 | 3,19% | 1.294.479,00 |
| 10.09.2025 | 70,08 | 70,83 | 68,33 | 68,42 | -2,30% | 1.100.628,00 |
| 09.09.2025 | 70,91 | 71,00 | 69,44 | 70,03 | -1,19% | 1.241.731,00 |
| 08.09.2025 | 70,00 | 71,02 | 69,46 | 70,87 | 1,06% | 1.113.406,00 |
| 05.09.2025 | 69,90 | 71,67 | 69,41 | 70,13 | 1,39% | 2.090.893,00 |
| 04.09.2025 | 67,99 | 69,66 | 67,20 | 69,17 | 0,80% | 1.044.924,00 |
| 03.09.2025 | 67,48 | 68,67 | 67,13 | 68,62 | 1,46% | 1.296.284,00 |
| 02.09.2025 | 67,71 | 68,78 | 67,21 | 67,63 | -2,70% | 1.696.478,00 |
| 29.08.2025 | 69,85 | 70,49 | 69,22 | 69,51 | -0,53% | 1.087.881,00 |
| 28.08.2025 | 68,07 | 70,03 | 67,90 | 69,88 | 3,08% | 1.029.435,00 |
| 27.08.2025 | 65,90 | 67,92 | 65,65 | 67,79 | 3,70% | 1.218.782,00 |
| 26.08.2025 | 67,01 | 67,35 | 65,37 | 65,37 | -1,64% | 2.106.938,00 |
| 25.08.2025 | 67,55 | 67,84 | 66,42 | 66,46 | -1,99% | 1.382.258,00 |
| 22.08.2025 | 64,80 | 68,88 | 64,69 | 67,81 | 4,84% | 2.906.262,00 |
| 21.08.2025 | 64,35 | 64,82 | 63,34 | 64,68 | 0,59% | 1.480.449,00 |
| 20.08.2025 | 64,99 | 65,50 | 63,82 | 64,30 | -1,59% | 1.538.550,00 |
| 19.08.2025 | 66,25 | 66,98 | 65,27 | 65,34 | -1,16% | 894.862,00 |
| 18.08.2025 | 65,69 | 66,14 | 65,26 | 66,11 | 1,30% | 737.510,00 |
| 15.08.2025 | 64,78 | 65,80 | 64,68 | 65,26 | 0,93% | 1.390.752,00 |
| 14.08.2025 | 64,72 | 65,36 | 63,72 | 64,66 | -1,55% | 1.429.432,00 |
| 13.08.2025 | 63,06 | 65,81 | 62,60 | 65,68 | 4,37% | 1.685.494,00 |
| 12.08.2025 | 62,44 | 63,33 | 61,14 | 62,93 | 2,13% | 1.664.317,00 |
| 11.08.2025 | 62,40 | 63,08 | 60,55 | 61,62 | -1,12% | 2.378.477,00 |
| 08.08.2025 | 64,96 | 64,98 | 62,02 | 62,32 | -3,12% | 1.860.500,00 |
| 07.08.2025 | 64,29 | 64,66 | 62,27 | 64,33 | 1,04% | 1.943.078,00 |
| 06.08.2025 | 64,59 | 64,83 | 62,70 | 63,67 | -0,67% | 2.369.310,00 |
| 05.08.2025 | 63,30 | 64,78 | 62,45 | 64,10 | 1,76% | 8.163.683,00 |
| 04.08.2025 | 63,98 | 65,29 | 62,68 | 62,99 | 1,53% | 4.847.168,00 |
| 01.08.2025 | 66,16 | 68,27 | 61,73 | 62,04 | -13,39% | 7.116.412,00 |
| 31.07.2025 | 73,73 | 73,75 | 71,31 | 71,63 | -3,87% | 2.352.177,00 |
| 30.07.2025 | 76,82 | 76,82 | 73,58 | 74,51 | -2,35% | 1.318.768,00 |
| 29.07.2025 | 76,87 | 77,89 | 74,93 | 76,30 | -0,44% | 2.130.339,00 |
| 28.07.2025 | 75,95 | 77,36 | 75,61 | 76,64 | 1,36% | 1.891.374,00 |
| 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 |