43,372$
-1,50%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 41,81 | 42,06 | 41,79 | 42,06 | -4,48% | - |
| 13.07.2026 | 43,99 | 45,00 | 43,01 | 44,03 | 1,62% | 1.773.011,00 |
| 10.07.2026 | 45,26 | 45,44 | 43,26 | 43,33 | -1,57% | 1.861.816,00 |
| 09.07.2026 | 42,41 | 44,18 | 42,30 | 44,02 | 0,39% | 1.627.767,00 |
| 08.07.2026 | 43,90 | 44,30 | 43,10 | 43,85 | -1,95% | 2.346.271,00 |
| 07.07.2026 | 45,00 | 45,68 | 44,21 | 44,72 | 1,54% | 2.504.939,00 |
| 06.07.2026 | 43,13 | 44,69 | 42,91 | 44,04 | 0,16% | 3.096.069,00 |
| 02.07.2026 | 41,92 | 44,31 | 41,73 | 43,97 | 4,34% | 3.795.331,00 |
| 01.07.2026 | 41,92 | 43,32 | 41,64 | 42,14 | 3,74% | 3.428.361,00 |
| 30.06.2026 | 40,23 | 40,93 | 39,59 | 40,62 | -0,93% | 4.079.413,00 |
| 29.06.2026 | 42,77 | 43,51 | 40,90 | 41,00 | -2,17% | 3.406.577,00 |
| 26.06.2026 | 38,54 | 41,93 | 38,49 | 41,91 | 9,43% | 6.302.808,00 |
| 25.06.2026 | 38,74 | 39,42 | 38,03 | 38,30 | -1,79% | 3.358.324,00 |
| 24.06.2026 | 38,91 | 39,91 | 38,69 | 39,00 | 0,18% | 8.518.503,00 |
| 23.06.2026 | 39,75 | 39,75 | 38,58 | 38,93 | -0,15% | 2.630.608,00 |
| 22.06.2026 | 39,05 | 40,46 | 38,34 | 38,99 | -2,30% | 3.443.639,00 |
| 19.06.2026 | 39,94 | 39,97 | 39,89 | 39,91 | -0,20% | - |
| 18.06.2026 | 39,74 | 40,32 | 38,71 | 39,99 | -0,27% | 2.718.372,00 |
| 17.06.2026 | 41,97 | 42,26 | 40,04 | 40,10 | -4,09% | 4.179.617,00 |
| 16.06.2026 | 42,45 | 42,66 | 40,87 | 41,81 | -1,39% | 3.466.131,00 |
| 15.06.2026 | 42,81 | 43,41 | 42,22 | 42,40 | 0,09% | 2.078.617,00 |
| 12.06.2026 | 42,20 | 42,58 | 40,75 | 42,36 | 0,38% | 3.323.895,00 |
| 11.06.2026 | 42,85 | 43,32 | 41,70 | 42,20 | -3,08% | 3.257.921,00 |
| 10.06.2026 | 44,42 | 45,73 | 43,49 | 43,54 | -4,81% | 2.521.147,00 |
| 09.06.2026 | 46,34 | 47,62 | 44,70 | 45,74 | -3,52% | 2.858.251,00 |
| 08.06.2026 | 48,62 | 48,62 | 47,00 | 47,41 | -2,39% | 1.831.231,00 |
| 05.06.2026 | 50,94 | 52,00 | 48,26 | 48,57 | -4,20% | 1.426.755,00 |
| 04.06.2026 | 51,87 | 52,67 | 50,46 | 50,70 | 0,10% | 1.118.708,00 |
| 03.06.2026 | 51,76 | 51,76 | 49,45 | 50,65 | -3,89% | 1.458.606,00 |
| 02.06.2026 | 53,64 | 54,22 | 51,70 | 52,70 | -4,58% | 2.786.319,00 |
| 01.06.2026 | 51,27 | 55,25 | 50,00 | 55,23 | 11,60% | 3.920.571,00 |
| 29.05.2026 | 47,62 | 50,11 | 47,37 | 49,49 | 4,10% | 2.228.222,00 |
| 28.05.2026 | 47,32 | 48,47 | 46,26 | 47,54 | 1,41% | 2.323.396,00 |
| 27.05.2026 | 46,92 | 48,84 | 46,57 | 46,88 | -1,43% | 1.570.627,00 |
| 26.05.2026 | 46,46 | 48,23 | 45,97 | 47,56 | 1,52% | 1.662.889,00 |
| 22.05.2026 | 46,60 | 47,48 | 46,03 | 46,85 | 1,01% | 2.684.522,00 |
| 21.05.2026 | 46,62 | 46,88 | 45,32 | 46,38 | -2,44% | 2.392.234,00 |
| 20.05.2026 | 46,71 | 47,56 | 45,17 | 47,54 | 0,36% | 2.098.476,00 |
| 19.05.2026 | 49,11 | 49,84 | 46,98 | 47,37 | -1,11% | 2.242.336,00 |
| 18.05.2026 | 46,08 | 48,62 | 45,80 | 47,90 | 3,39% | 1.885.887,00 |
| 15.05.2026 | 47,11 | 47,79 | 46,31 | 46,33 | -0,47% | 2.265.085,00 |
| 14.05.2026 | 45,99 | 47,05 | 45,02 | 46,55 | 1,22% | 2.960.719,00 |
| 13.05.2026 | 47,15 | 47,47 | 45,54 | 45,99 | -4,37% | 2.852.918,00 |
| 12.05.2026 | 50,20 | 50,38 | 47,98 | 48,09 | -4,01% | 2.713.400,00 |
| 11.05.2026 | 52,69 | 53,39 | 49,58 | 50,10 | -5,97% | 2.572.288,00 |
| 08.05.2026 | 52,49 | 53,47 | 51,95 | 53,28 | -0,43% | 2.777.717,00 |
| 07.05.2026 | 53,88 | 55,00 | 52,67 | 53,51 | 1,04% | 4.359.645,00 |
| 06.05.2026 | 54,03 | 54,29 | 52,09 | 52,96 | -3,16% | 4.929.756,00 |
| 05.05.2026 | 53,36 | 56,08 | 51,89 | 54,69 | -11,93% | 7.317.396,00 |
| 04.05.2026 | 59,29 | 62,17 | 59,29 | 62,10 | 4,69% | 4.108.329,00 |
| 01.05.2026 | 58,11 | 60,32 | 57,42 | 59,32 | 4,84% | 2.372.962,00 |
| 30.04.2026 | 55,42 | 56,64 | 54,50 | 56,58 | 1,07% | 1.981.717,00 |
| 29.04.2026 | 55,93 | 56,04 | 54,75 | 55,98 | 0,81% | 2.562.950,00 |
| 28.04.2026 | 56,39 | 57,36 | 54,68 | 55,53 | -0,22% | 2.398.296,00 |
| 27.04.2026 | 55,21 | 56,70 | 54,94 | 55,65 | 0,45% | 1.831.458,00 |
| 24.04.2026 | 53,54 | 55,81 | 53,01 | 55,40 | 3,75% | 1.780.590,00 |
| 23.04.2026 | 54,85 | 55,35 | 52,23 | 53,40 | -6,07% | 2.046.617,00 |
| 22.04.2026 | 56,79 | 57,50 | 55,96 | 56,85 | 1,19% | 1.324.624,00 |
| 21.04.2026 | 56,01 | 58,38 | 55,49 | 56,18 | 0,84% | 1.452.384,00 |
| 20.04.2026 | 55,08 | 56,22 | 54,74 | 55,71 | 0,49% | 1.580.945,00 |
| 17.04.2026 | 54,90 | 55,60 | 54,10 | 55,44 | 3,34% | 1.905.981,00 |
| 16.04.2026 | 53,92 | 54,15 | 52,57 | 53,65 | 2,41% | 2.107.611,00 |
| 15.04.2026 | 50,34 | 53,03 | 49,46 | 52,39 | 5,62% | 3.406.485,00 |
| 14.04.2026 | 51,00 | 51,79 | 49,12 | 49,60 | -1,57% | 2.343.409,00 |
| 13.04.2026 | 47,32 | 50,55 | 46,96 | 50,39 | 6,78% | 3.102.609,00 |
| 10.04.2026 | 49,70 | 49,99 | 46,64 | 47,19 | -5,47% | 4.176.890,00 |
| 09.04.2026 | 54,32 | 54,32 | 49,84 | 49,92 | -8,71% | 3.436.794,00 |
| 08.04.2026 | 58,05 | 58,27 | 54,44 | 54,68 | -2,25% | 2.302.329,00 |
| 07.04.2026 | 57,05 | 57,88 | 55,75 | 55,94 | -2,27% | 1.080.529,00 |
| 06.04.2026 | 57,78 | 58,08 | 56,39 | 57,24 | -1,34% | 1.179.943,00 |
| 02.04.2026 | 57,15 | 59,05 | 56,41 | 58,02 | 1,19% | 1.637.619,00 |
| 01.04.2026 | 57,11 | 57,50 | 55,13 | 57,34 | 0,60% | 1.840.956,00 |
| 31.03.2026 | 56,48 | 57,89 | 55,31 | 57,00 | 2,22% | 1.010.809,00 |
| 30.03.2026 | 55,00 | 57,03 | 55,00 | 55,76 | 2,75% | 1.532.651,00 |
| 27.03.2026 | 56,45 | 56,45 | 53,34 | 54,27 | -5,65% | 2.148.558,00 |
| 26.03.2026 | 55,61 | 58,41 | 55,08 | 57,52 | 2,82% | 1.145.950,00 |
| 25.03.2026 | 57,68 | 59,04 | 55,77 | 55,94 | -1,64% | 1.757.127,00 |
| 24.03.2026 | 57,52 | 58,12 | 55,41 | 56,87 | -3,27% | 1.471.577,00 |
| 23.03.2026 | 58,77 | 59,67 | 57,55 | 58,79 | 1,14% | 2.126.864,00 |
| 20.03.2026 | 57,69 | 59,06 | 56,75 | 58,13 | -1,11% | 2.729.582,00 |
| 19.03.2026 | 58,31 | 60,57 | 58,31 | 58,78 | 0,07% | 1.765.379,00 |
| 18.03.2026 | 57,75 | 59,60 | 57,31 | 58,74 | -0,44% | 1.944.023,00 |
| 17.03.2026 | 57,81 | 60,21 | 57,62 | 59,00 | 3,93% | 2.073.587,00 |
| 16.03.2026 | 57,09 | 57,72 | 56,58 | 56,77 | -0,66% | 2.060.824,00 |
| 13.03.2026 | 57,11 | 57,85 | 55,55 | 57,15 | 0,21% | 1.942.215,00 |
| 12.03.2026 | 55,56 | 58,00 | 55,05 | 57,03 | 1,68% | 2.806.912,00 |
| 11.03.2026 | 57,09 | 57,88 | 54,68 | 56,09 | -2,32% | 3.598.200,00 |
| 10.03.2026 | 58,41 | 58,90 | 56,26 | 57,42 | -2,20% | 2.069.472,00 |
| 09.03.2026 | 57,98 | 59,03 | 56,76 | 58,71 | -0,37% | 5.011.988,00 |
| 06.03.2026 | 58,97 | 59,35 | 57,46 | 58,93 | -0,57% | 2.445.579,00 |
| 05.03.2026 | 57,70 | 59,67 | 57,70 | 59,27 | 2,35% | 2.442.200,00 |
| 04.03.2026 | 56,20 | 57,99 | 55,81 | 57,91 | 2,50% | 3.217.739,00 |
| 03.03.2026 | 54,46 | 57,28 | 53,25 | 56,50 | 1,38% | 2.055.239,00 |
| 02.03.2026 | 54,34 | 56,18 | 53,66 | 55,73 | 1,25% | 1.808.863,00 |
| 27.02.2026 | 54,14 | 55,12 | 53,15 | 55,04 | -1,38% | 2.080.157,00 |
| 26.02.2026 | 53,03 | 56,02 | 52,95 | 55,81 | 5,70% | 2.675.311,00 |
| 25.02.2026 | 51,39 | 52,94 | 49,98 | 52,80 | 3,75% | 2.803.810,00 |
| 24.02.2026 | 49,84 | 51,67 | 48,85 | 50,89 | 4,15% | 1.962.511,00 |
| 23.02.2026 | 51,35 | 51,35 | 48,18 | 48,86 | -6,65% | 2.702.937,00 |
| 20.02.2026 | 51,92 | 54,48 | 51,51 | 52,34 | 0,62% | 3.139.880,00 |