68,010$
-1,76%
Echtzeit-Aktienkurs Procore Technologies Inc.
Bid:
Ask:
Aktienkurse zur Procore Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 70,65 | 70,65 | 67,25 | 68,14 | -1,57% | 2.743.638,00 |
| 02.05.2024 | 67,52 | 72,48 | 67,18 | 69,23 | 1,45% | 3.252.967,00 |
| 01.05.2024 | 68,58 | 70,20 | 67,75 | 68,24 | -0,26% | 2.750.607,00 |
| 30.04.2024 | 69,61 | 70,25 | 68,36 | 68,42 | -2,41% | 1.333.154,00 |
| 29.04.2024 | 70,58 | 72,08 | 69,85 | 70,11 | 0,03% | 1.741.138,00 |
| 26.04.2024 | 70,62 | 70,98 | 69,93 | 70,09 | 0,39% | 1.258.020,00 |
| 25.04.2024 | 69,97 | 70,23 | 69,00 | 69,82 | -1,81% | 1.476.864,00 |
| 24.04.2024 | 72,31 | 72,61 | 70,47 | 71,11 | -0,86% | 883.805,00 |
| 23.04.2024 | 70,70 | 72,41 | 70,42 | 71,73 | 1,63% | 1.653.954,00 |
| 22.04.2024 | 71,02 | 71,27 | 70,40 | 70,58 | 0,41% | 988.161,00 |
| 19.04.2024 | 71,62 | 71,95 | 69,73 | 70,29 | -1,99% | 1.263.915,00 |
| 18.04.2024 | 72,01 | 72,53 | 71,24 | 71,72 | -0,04% | 981.979,00 |
| 17.04.2024 | 73,25 | 74,05 | 71,67 | 71,75 | -1,70% | 948.758,00 |
| 16.04.2024 | 72,81 | 73,43 | 72,07 | 72,99 | 0,25% | 1.008.329,00 |
| 15.04.2024 | 73,54 | 74,06 | 72,46 | 72,81 | -0,86% | 1.196.136,00 |
| 12.04.2024 | 74,52 | 75,04 | 72,97 | 73,44 | -2,04% | 837.959,00 |
| 11.04.2024 | 75,72 | 75,97 | 74,20 | 74,97 | -0,73% | 1.093.575,00 |
| 10.04.2024 | 77,44 | 78,14 | 75,17 | 75,52 | -4,68% | 1.343.330,00 |
| 09.04.2024 | 76,60 | 79,38 | 76,58 | 79,23 | 3,37% | 1.554.330,00 |
| 08.04.2024 | 77,96 | 77,99 | 76,56 | 76,65 | -1,58% | 1.221.934,00 |
| 05.04.2024 | 77,62 | 78,53 | 77,55 | 77,88 | 0,27% | 768.607,00 |
| 04.04.2024 | 78,81 | 79,90 | 77,66 | 77,67 | -0,49% | 1.403.760,00 |
| 03.04.2024 | 78,08 | 78,94 | 77,81 | 78,05 | -0,71% | 1.687.987,00 |
| 02.04.2024 | 79,03 | 79,16 | 76,18 | 78,61 | -2,13% | 898.787,00 |
| 01.04.2024 | 82,15 | 82,64 | 80,22 | 80,32 | -2,25% | 984.087,00 |
| 28.03.2024 | 81,66 | 82,75 | 81,06 | 82,17 | 0,66% | 1.001.295,00 |
| 27.03.2024 | 83,16 | 83,35 | 80,98 | 81,63 | -0,89% | 1.729.143,00 |
| 26.03.2024 | 82,19 | 82,92 | 81,59 | 82,36 | 0,96% | 721.832,00 |
| 25.03.2024 | 81,66 | 82,42 | 81,34 | 81,58 | -0,37% | 764.174,00 |
| 22.03.2024 | 81,19 | 81,90 | 80,52 | 81,88 | 0,86% | 729.294,00 |
| 21.03.2024 | 81,25 | 82,36 | 81,02 | 81,18 | 0,35% | 1.329.355,00 |
| 20.03.2024 | 79,50 | 81,22 | 79,09 | 80,90 | 1,90% | 658.145,00 |
| 19.03.2024 | 78,16 | 79,72 | 77,41 | 79,39 | 0,48% | 640.436,00 |
| 18.03.2024 | 78,92 | 79,19 | 77,66 | 79,01 | 0,52% | 1.356.741,00 |
| 15.03.2024 | 78,05 | 78,82 | 77,18 | 78,60 | -0,42% | 2.591.015,00 |
| 14.03.2024 | 78,99 | 79,17 | 77,72 | 78,93 | -0,09% | 1.576.379,00 |
| 13.03.2024 | 79,00 | 79,62 | 78,14 | 79,00 | -0,54% | 1.092.173,00 |
| 12.03.2024 | 80,00 | 80,40 | 78,59 | 79,43 | -0,44% | 809.516,00 |
| 11.03.2024 | 78,54 | 79,82 | 77,93 | 79,78 | 1,22% | 956.684,00 |
| 08.03.2024 | 79,39 | 80,43 | 78,53 | 78,82 | -0,04% | 1.726.948,00 |
| 07.03.2024 | 78,43 | 79,03 | 77,56 | 78,85 | 1,76% | 928.671,00 |
| 06.03.2024 | 76,42 | 78,07 | 75,57 | 77,49 | 2,98% | 810.631,00 |
| 05.03.2024 | 77,44 | 77,44 | 74,21 | 75,25 | -4,30% | 1.104.880,00 |
| 04.03.2024 | 78,97 | 79,27 | 77,41 | 78,63 | -0,33% | 606.860,00 |
| 01.03.2024 | 78,26 | 80,00 | 77,50 | 78,89 | 1,10% | 2.178.903,00 |
| 29.02.2024 | 77,30 | 78,28 | 76,29 | 78,03 | 1,25% | 1.637.810,00 |
| 28.02.2024 | 76,64 | 77,60 | 76,15 | 77,07 | 0,18% | 1.019.969,00 |
| 27.02.2024 | 74,30 | 77,78 | 74,19 | 76,93 | 3,43% | 1.743.618,00 |
| 26.02.2024 | 73,92 | 75,14 | 73,80 | 74,38 | 0,79% | 1.690.155,00 |
| 23.02.2024 | 73,87 | 74,67 | 72,25 | 73,80 | -0,01% | 1.284.737,00 |
| 22.02.2024 | 74,44 | 74,44 | 72,57 | 73,81 | 0,52% | 2.215.994,00 |
| 21.02.2024 | 72,37 | 74,99 | 72,13 | 73,43 | -3,65% | 2.070.799,00 |
| 20.02.2024 | 74,66 | 76,30 | 74,03 | 76,21 | 0,38% | 1.882.632,00 |
| 16.02.2024 | 74,00 | 78,72 | 69,34 | 75,92 | 1,78% | 4.641.467,00 |
| 15.02.2024 | 74,40 | 75,68 | 74,07 | 74,59 | 1,46% | 1.977.500,00 |
| 14.02.2024 | 72,63 | 74,60 | 72,05 | 73,52 | 2,85% | 1.627.296,00 |
| 13.02.2024 | 71,15 | 73,23 | 70,03 | 71,48 | -2,46% | 1.535.057,00 |
| 12.02.2024 | 74,42 | 75,00 | 72,93 | 73,28 | -1,81% | 1.225.692,00 |
| 09.02.2024 | 74,97 | 75,59 | 74,48 | 74,63 | 0,89% | 1.742.064,00 |
| 08.02.2024 | 72,48 | 74,72 | 72,45 | 73,97 | 1,93% | 655.647,00 |
| 07.02.2024 | 72,51 | 73,37 | 71,36 | 72,57 | 1,00% | 541.284,00 |
| 06.02.2024 | 71,90 | 72,45 | 71,13 | 71,85 | 0,14% | 481.638,00 |
| 05.02.2024 | 73,19 | 73,19 | 70,73 | 71,75 | -1,97% | 990.191,00 |
| 02.02.2024 | 71,91 | 73,72 | 71,30 | 73,19 | 1,53% | 874.999,00 |
| 01.02.2024 | 71,39 | 72,37 | 69,99 | 72,09 | 0,98% | 711.919,00 |
| 31.01.2024 | 72,81 | 73,30 | 70,92 | 71,39 | -2,34% | 1.019.866,00 |
| 30.01.2024 | 72,67 | 73,44 | 72,23 | 73,10 | 0,51% | 1.428.696,00 |
| 29.01.2024 | 70,78 | 72,81 | 70,51 | 72,73 | 2,54% | 774.856,00 |
| 26.01.2024 | 70,00 | 71,32 | 70,00 | 70,93 | 1,37% | 1.093.324,00 |
| 25.01.2024 | 71,92 | 72,48 | 69,36 | 69,97 | -1,42% | 938.538,00 |
| 24.01.2024 | 73,00 | 73,00 | 70,90 | 70,98 | -1,42% | 648.243,00 |
| 23.01.2024 | 72,21 | 72,43 | 70,38 | 72,00 | 1,11% | 676.675,00 |
| 22.01.2024 | 69,67 | 71,55 | 69,67 | 71,21 | 2,95% | 905.010,00 |
| 19.01.2024 | 68,30 | 69,18 | 67,10 | 69,17 | 1,66% | 555.366,00 |
| 18.01.2024 | 68,12 | 68,35 | 66,68 | 68,04 | 1,23% | 684.137,00 |
| 17.01.2024 | 67,51 | 67,70 | 65,27 | 67,21 | -1,62% | 849.383,00 |
| 16.01.2024 | 68,26 | 68,59 | 66,80 | 68,32 | -1,26% | 929.144,00 |
| 12.01.2024 | 69,58 | 69,81 | 68,87 | 69,19 | 0,49% | 724.346,00 |
| 11.01.2024 | 69,66 | 70,61 | 68,53 | 68,85 | -1,22% | 1.413.248,00 |
| 10.01.2024 | 70,05 | 70,24 | 68,76 | 69,70 | -0,31% | 777.887,00 |
| 09.01.2024 | 66,76 | 70,00 | 66,76 | 69,92 | 3,28% | 952.799,00 |
| 08.01.2024 | 65,90 | 67,77 | 65,80 | 67,70 | 3,45% | 559.152,00 |
| 05.01.2024 | 64,60 | 66,44 | 64,57 | 65,44 | 1,25% | 666.136,00 |
| 04.01.2024 | 64,81 | 65,33 | 64,09 | 64,63 | 0,25% | 1.060.940,00 |
| 03.01.2024 | 66,26 | 66,91 | 64,04 | 64,47 | -4,81% | 1.541.621,00 |
| 02.01.2024 | 68,75 | 69,22 | 67,07 | 67,73 | -2,15% | 1.225.975,00 |
| 29.12.2023 | 69,71 | 70,45 | 69,16 | 69,22 | -1,18% | 801.257,00 |
| 28.12.2023 | 69,70 | 70,42 | 69,52 | 70,05 | -0,06% | 879.052,00 |
| 27.12.2023 | 69,82 | 70,18 | 69,38 | 70,09 | 0,57% | 524.516,00 |
| 26.12.2023 | 69,45 | 70,32 | 68,97 | 69,69 | 0,46% | 681.994,00 |
| 22.12.2023 | 68,35 | 69,59 | 68,16 | 69,37 | 1,78% | 1.042.806,00 |
| 21.12.2023 | 67,79 | 68,34 | 66,44 | 68,16 | 2,23% | 880.564,00 |
| 20.12.2023 | 67,07 | 68,81 | 66,45 | 66,67 | -1,27% | 1.220.861,00 |
| 19.12.2023 | 67,88 | 68,85 | 67,12 | 67,53 | -0,12% | 1.153.485,00 |
| 18.12.2023 | 65,52 | 68,95 | 65,52 | 67,61 | 0,34% | 1.841.419,00 |
| 15.12.2023 | 65,32 | 67,58 | 64,44 | 67,38 | 2,06% | 3.127.811,00 |
| 14.12.2023 | 61,96 | 66,15 | 61,50 | 66,02 | 8,25% | 5.151.013,00 |
| 13.12.2023 | 58,58 | 61,63 | 57,63 | 60,99 | 4,04% | 2.162.980,00 |
| 12.12.2023 | 59,44 | 59,50 | 58,25 | 58,62 | -1,59% | 1.228.413,00 |
| 11.12.2023 | 58,45 | 59,93 | 58,36 | 59,57 | 1,45% | 1.048.311,00 |