49,405$
-0,19%
Echtzeit-Aktienkurs Procore Technologies
Bid:
Ask:
Aktienkurse zur Procore Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 48,76 | 49,94 | 48,73 | 49,30 | -0,40% | 2.943.777,00 |
| 24.09.2026 | 51,91 | 51,91 | 47,87 | 49,50 | -3,06% | 5.370.584,00 |
| 23.09.2026 | 51,23 | 52,07 | 50,56 | 51,06 | 0,41% | 1.434.120,00 |
| 22.09.2026 | 52,55 | 52,65 | 49,50 | 50,85 | -1,63% | 1.862.710,00 |
| 21.09.2026 | 51,79 | 52,12 | 50,70 | 51,69 | 0,82% | 1.732.282,00 |
| 18.09.2026 | 51,99 | 51,99 | 50,81 | 51,27 | -0,93% | 2.818.129,00 |
| 17.09.2026 | 51,98 | 52,69 | 51,06 | 51,75 | -0,42% | 2.078.263,00 |
| 16.09.2026 | 51,89 | 53,12 | 51,80 | 51,97 | -1,12% | 2.268.873,00 |
| 15.09.2026 | 56,04 | 56,76 | 52,43 | 52,56 | -7,37% | 3.265.851,00 |
| 14.09.2026 | 54,76 | 56,87 | 54,47 | 56,74 | 6,53% | 1.909.144,00 |
| 11.09.2026 | 53,07 | 53,94 | 52,64 | 53,26 | 0,09% | 3.179.018,00 |
| 10.09.2026 | 53,28 | 54,20 | 52,38 | 53,21 | -1,70% | 2.909.802,00 |
| 09.09.2026 | 55,94 | 55,94 | 53,96 | 54,13 | -3,65% | 2.491.483,00 |
| 08.09.2026 | 57,40 | 57,40 | 55,17 | 56,18 | -3,15% | 2.508.533,00 |
| 04.09.2026 | 59,27 | 59,50 | 56,47 | 58,01 | -4,26% | 3.048.392,00 |
| 03.09.2026 | 60,78 | 62,03 | 60,33 | 60,59 | 1,85% | 1.988.343,00 |
| 02.09.2026 | 59,86 | 60,74 | 59,15 | 59,49 | -1,44% | 2.380.513,00 |
| 01.09.2026 | 61,75 | 62,72 | 60,28 | 60,36 | -3,76% | 1.527.270,00 |
| 31.08.2026 | 63,87 | 63,87 | 62,25 | 62,72 | -1,57% | 2.249.723,00 |
| 28.08.2026 | 63,50 | 64,79 | 63,09 | 63,72 | 0,03% | 1.465.140,00 |
| 27.08.2026 | 61,79 | 64,53 | 61,40 | 63,70 | 5,41% | 3.871.202,00 |
| 26.08.2026 | 59,48 | 61,02 | 59,01 | 60,43 | -0,30% | 3.123.649,00 |
| 25.08.2026 | 61,18 | 62,21 | 59,91 | 60,61 | -2,38% | 3.027.575,00 |
| 24.08.2026 | 63,15 | 63,68 | 61,85 | 62,09 | -2,21% | 4.730.960,00 |
| 21.08.2026 | 63,35 | 64,00 | 61,96 | 63,49 | 0,33% | 4.059.216,00 |
| 20.08.2026 | 62,46 | 63,75 | 61,80 | 63,28 | 0,57% | 3.176.075,00 |
| 19.08.2026 | 59,85 | 63,04 | 59,85 | 62,92 | 5,06% | 2.857.990,00 |
| 18.08.2026 | 59,04 | 60,69 | 58,62 | 59,89 | 2,59% | 2.260.327,00 |
| 17.08.2026 | 58,88 | 59,40 | 57,65 | 58,38 | -2,37% | 2.759.830,00 |
| 14.08.2026 | 62,21 | 62,40 | 58,89 | 59,80 | -3,81% | 2.672.917,00 |
| 13.08.2026 | 58,01 | 62,35 | 57,16 | 62,17 | 7,23% | 4.747.676,00 |
| 12.08.2026 | 57,45 | 58,40 | 56,72 | 57,98 | -1,29% | 2.165.299,00 |
| 11.08.2026 | 57,90 | 59,26 | 57,02 | 58,74 | 0,95% | 2.770.813,00 |
| 10.08.2026 | 56,39 | 58,31 | 55,95 | 58,19 | 1,98% | 2.512.292,00 |
| 07.08.2026 | 56,73 | 57,87 | 56,16 | 57,06 | 2,40% | 2.767.311,00 |
| 06.08.2026 | 54,47 | 55,74 | 53,52 | 55,72 | 0,05% | 1.818.454,00 |
| 05.08.2026 | 56,35 | 56,43 | 54,26 | 55,69 | -0,38% | 3.375.402,00 |
| 04.08.2026 | 54,88 | 56,75 | 54,14 | 55,90 | 1,16% | 14.728.180,00 |
| 03.08.2026 | 53,58 | 57,18 | 53,16 | 55,26 | 0,89% | 3.551.840,00 |
| 31.07.2026 | 53,81 | 56,05 | 52,90 | 54,77 | 1,82% | 5.342.511,00 |
| 30.07.2026 | 56,00 | 56,00 | 50,00 | 53,79 | 7,24% | 7.605.988,00 |
| 29.07.2026 | 49,08 | 50,59 | 48,71 | 50,16 | 2,70% | 4.173.290,00 |
| 28.07.2026 | 47,00 | 49,16 | 47,00 | 48,84 | 4,85% | 3.131.893,00 |
| 27.07.2026 | 43,83 | 46,83 | 43,48 | 46,58 | 8,76% | 2.543.040,00 |
| 24.07.2026 | 42,15 | 43,14 | 41,69 | 42,83 | 4,26% | 1.633.061,00 |
| 23.07.2026 | 42,52 | 42,61 | 41,08 | 41,08 | -1,37% | 1.206.617,00 |
| 22.07.2026 | 43,86 | 44,40 | 41,04 | 41,65 | -6,02% | 4.246.379,00 |
| 21.07.2026 | 44,99 | 46,89 | 44,15 | 44,32 | -4,21% | 3.162.938,00 |
| 20.07.2026 | 44,94 | 46,78 | 44,83 | 46,27 | 0,70% | 3.258.915,00 |
| 17.07.2026 | 44,15 | 46,61 | 44,00 | 45,95 | 1,82% | 3.720.460,00 |
| 16.07.2026 | 44,22 | 45,44 | 42,73 | 45,13 | 3,56% | 4.183.981,00 |
| 15.07.2026 | 43,76 | 45,32 | 43,43 | 43,58 | 1,25% | 2.877.318,00 |
| 14.07.2026 | 41,83 | 44,04 | 41,20 | 43,04 | -2,25% | 1.709.366,00 |
| 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 |