66,760$
-2,03%
Echtzeit-Aktienkurs PROCEPT BioRobotics Corp
Bid:
Ask:
Aktienkurse zur PROCEPT BioRobotics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 68,05 | 68,84 | 67,44 | 68,10 | -0,06% | 506.290,00 |
| 16.05.2024 | 68,90 | 69,63 | 67,80 | 68,14 | -1,52% | 445.203,00 |
| 15.05.2024 | 66,19 | 69,41 | 65,53 | 69,19 | 5,94% | 995.714,00 |
| 14.05.2024 | 63,96 | 66,09 | 63,96 | 65,31 | 2,85% | 497.613,00 |
| 13.05.2024 | 63,02 | 64,66 | 63,00 | 63,50 | 1,36% | 453.595,00 |
| 10.05.2024 | 63,50 | 64,39 | 61,99 | 62,65 | -0,43% | 411.490,00 |
| 09.05.2024 | 60,60 | 63,22 | 60,14 | 62,92 | 4,24% | 402.447,00 |
| 08.05.2024 | 62,40 | 63,89 | 60,16 | 60,36 | -3,79% | 602.617,00 |
| 07.05.2024 | 61,51 | 63,07 | 61,04 | 62,74 | 2,22% | 634.047,00 |
| 06.05.2024 | 65,00 | 65,00 | 60,60 | 61,38 | -4,56% | 1.026.187,00 |
| 03.05.2024 | 62,95 | 64,89 | 60,67 | 64,31 | 4,15% | 1.143.117,00 |
| 02.05.2024 | 62,63 | 62,93 | 59,27 | 61,75 | 1,88% | 962.753,00 |
| 01.05.2024 | 55,00 | 63,26 | 53,95 | 60,61 | 14,49% | 2.004.040,00 |
| 30.04.2024 | 51,82 | 54,00 | 51,53 | 52,94 | 1,71% | 775.262,00 |
| 29.04.2024 | 52,23 | 53,28 | 51,99 | 52,05 | 0,42% | 593.287,00 |
| 26.04.2024 | 52,68 | 52,77 | 51,07 | 51,83 | -0,86% | 586.484,00 |
| 25.04.2024 | 51,88 | 53,00 | 50,63 | 52,28 | -0,38% | 496.393,00 |
| 24.04.2024 | 53,65 | 54,79 | 51,95 | 52,48 | -2,36% | 519.731,00 |
| 23.04.2024 | 51,09 | 54,20 | 49,00 | 53,75 | 5,00% | 529.807,00 |
| 22.04.2024 | 50,69 | 52,12 | 50,02 | 51,19 | 1,99% | 478.919,00 |
| 19.04.2024 | 50,82 | 51,56 | 48,50 | 50,19 | -1,65% | 553.418,00 |
| 18.04.2024 | 51,73 | 53,94 | 50,96 | 51,03 | -1,47% | 576.846,00 |
| 17.04.2024 | 52,65 | 53,26 | 51,57 | 51,79 | -0,46% | 723.592,00 |
| 16.04.2024 | 50,01 | 52,20 | 49,75 | 52,03 | 2,79% | 529.647,00 |
| 15.04.2024 | 51,32 | 52,69 | 50,31 | 50,62 | -0,18% | 554.011,00 |
| 12.04.2024 | 52,92 | 52,92 | 50,37 | 50,71 | -4,81% | 419.507,00 |
| 11.04.2024 | 52,83 | 54,50 | 52,50 | 53,27 | 2,03% | 445.409,00 |
| 10.04.2024 | 50,43 | 52,31 | 49,97 | 52,21 | 1,06% | 378.390,00 |
| 09.04.2024 | 49,90 | 51,74 | 49,23 | 51,66 | 4,57% | 469.371,00 |
| 08.04.2024 | 46,99 | 49,56 | 46,99 | 49,40 | 5,02% | 377.772,00 |
| 05.04.2024 | 45,97 | 48,53 | 45,68 | 47,04 | 2,80% | 601.177,00 |
| 04.04.2024 | 47,21 | 47,21 | 45,56 | 45,76 | -1,84% | 242.875,00 |
| 03.04.2024 | 46,47 | 47,65 | 46,13 | 46,62 | 0,13% | 328.072,00 |
| 02.04.2024 | 46,22 | 47,27 | 45,64 | 46,56 | -0,94% | 337.341,00 |
| 01.04.2024 | 49,54 | 49,86 | 46,77 | 47,00 | -4,90% | 630.681,00 |
| 28.03.2024 | 49,08 | 50,42 | 48,89 | 49,42 | 1,19% | 555.752,00 |
| 27.03.2024 | 46,91 | 48,86 | 46,71 | 48,84 | 5,24% | 307.806,00 |
| 26.03.2024 | 47,62 | 47,64 | 46,05 | 46,41 | -1,28% | 244.487,00 |
| 25.03.2024 | 47,93 | 48,72 | 46,80 | 47,01 | -1,38% | 303.220,00 |
| 22.03.2024 | 49,42 | 49,57 | 47,61 | 47,67 | -2,38% | 310.788,00 |
| 21.03.2024 | 48,29 | 50,13 | 48,22 | 48,83 | 0,72% | 637.512,00 |
| 20.03.2024 | 50,11 | 50,38 | 48,45 | 48,48 | -3,16% | 354.692,00 |
| 19.03.2024 | 48,62 | 50,53 | 48,34 | 50,06 | 2,88% | 282.691,00 |
| 18.03.2024 | 48,13 | 49,94 | 47,01 | 48,66 | 2,25% | 447.645,00 |
| 15.03.2024 | 47,09 | 47,97 | 46,86 | 47,59 | -0,21% | 527.075,00 |
| 14.03.2024 | 49,76 | 49,76 | 47,44 | 47,69 | -4,87% | 359.115,00 |
| 13.03.2024 | 48,72 | 50,42 | 48,72 | 50,13 | 3,02% | 419.953,00 |
| 12.03.2024 | 47,66 | 48,74 | 47,16 | 48,66 | 0,75% | 339.849,00 |
| 11.03.2024 | 48,72 | 49,08 | 46,06 | 48,30 | -1,99% | 422.577,00 |
| 08.03.2024 | 49,75 | 50,70 | 49,03 | 49,28 | 0,00% | 659.987,00 |
| 07.03.2024 | 47,51 | 49,33 | 47,39 | 49,28 | 4,36% | 391.048,00 |
| 06.03.2024 | 46,92 | 47,47 | 45,89 | 47,22 | 1,81% | 475.720,00 |
| 05.03.2024 | 47,70 | 47,70 | 45,61 | 46,38 | -2,95% | 522.477,00 |
| 04.03.2024 | 49,20 | 49,28 | 47,76 | 47,79 | -2,59% | 300.689,00 |
| 01.03.2024 | 48,91 | 49,57 | 48,00 | 49,06 | 1,49% | 629.569,00 |
| 29.02.2024 | 50,43 | 50,79 | 46,52 | 48,34 | -2,13% | 714.611,00 |
| 28.02.2024 | 48,00 | 52,32 | 45,20 | 49,39 | -2,68% | 1.210.660,00 |
| 27.02.2024 | 49,48 | 51,01 | 48,68 | 50,75 | 3,91% | 805.000,00 |
| 26.02.2024 | 48,69 | 50,22 | 48,36 | 48,84 | 0,02% | 564.192,00 |
| 23.02.2024 | 48,86 | 50,32 | 48,35 | 48,83 | -0,67% | 318.163,00 |
| 22.02.2024 | 49,56 | 49,98 | 48,53 | 49,16 | 1,30% | 356.457,00 |
| 21.02.2024 | 48,45 | 49,36 | 47,42 | 48,53 | -0,92% | 359.373,00 |
| 20.02.2024 | 49,39 | 49,81 | 48,39 | 48,98 | -1,98% | 384.487,00 |
| 16.02.2024 | 48,87 | 51,90 | 47,73 | 49,97 | 1,11% | 465.540,00 |
| 15.02.2024 | 51,29 | 51,39 | 48,50 | 49,42 | -1,91% | 618.445,00 |
| 14.02.2024 | 49,54 | 50,56 | 49,06 | 50,38 | 3,28% | 464.108,00 |
| 13.02.2024 | 49,50 | 51,12 | 47,11 | 48,78 | -3,44% | 547.713,00 |
| 12.02.2024 | 49,63 | 51,18 | 49,10 | 50,52 | 1,16% | 470.011,00 |
| 09.02.2024 | 49,95 | 50,48 | 49,27 | 49,94 | 0,83% | 568.121,00 |
| 08.02.2024 | 49,71 | 49,82 | 48,43 | 49,53 | -0,74% | 421.799,00 |
| 07.02.2024 | 49,46 | 50,00 | 47,60 | 49,90 | 0,87% | 537.844,00 |
| 06.02.2024 | 48,19 | 49,88 | 47,73 | 49,47 | 2,59% | 339.812,00 |
| 05.02.2024 | 47,48 | 49,86 | 46,83 | 48,22 | 0,65% | 352.983,00 |
| 02.02.2024 | 46,57 | 48,24 | 46,11 | 47,91 | 1,15% | 216.523,00 |
| 01.02.2024 | 46,53 | 48,21 | 46,53 | 47,37 | 2,30% | 244.194,00 |
| 31.01.2024 | 47,39 | 48,73 | 46,16 | 46,30 | -2,26% | 380.755,00 |
| 30.01.2024 | 48,43 | 48,78 | 47,35 | 47,37 | -2,25% | 292.107,00 |
| 29.01.2024 | 45,90 | 48,57 | 45,75 | 48,46 | 5,01% | 377.854,00 |
| 26.01.2024 | 46,55 | 47,28 | 45,83 | 46,15 | 0,15% | 256.375,00 |
| 25.01.2024 | 46,47 | 46,47 | 44,97 | 46,08 | 1,70% | 256.919,00 |
| 24.01.2024 | 47,32 | 47,32 | 44,52 | 45,31 | -2,58% | 276.452,00 |
| 23.01.2024 | 47,37 | 47,37 | 45,19 | 46,51 | -0,32% | 246.920,00 |
| 22.01.2024 | 46,33 | 47,13 | 45,36 | 46,66 | 2,46% | 329.772,00 |
| 19.01.2024 | 45,27 | 45,55 | 44,02 | 45,54 | 0,95% | 341.245,00 |
| 18.01.2024 | 46,88 | 47,26 | 44,74 | 45,11 | -2,65% | 419.376,00 |
| 17.01.2024 | 46,36 | 46,88 | 45,44 | 46,34 | -1,70% | 535.850,00 |
| 16.01.2024 | 47,72 | 47,72 | 44,44 | 47,14 | 0,68% | 912.804,00 |
| 12.01.2024 | 47,61 | 48,00 | 46,05 | 46,82 | -0,55% | 725.424,00 |
| 11.01.2024 | 47,46 | 48,04 | 46,30 | 47,08 | -1,01% | 653.025,00 |
| 10.01.2024 | 48,98 | 49,39 | 46,98 | 47,56 | -2,04% | 793.355,00 |
| 09.01.2024 | 42,98 | 48,73 | 41,75 | 48,55 | 15,02% | 1.814.910,00 |
| 08.01.2024 | 41,22 | 42,77 | 41,04 | 42,21 | 3,35% | 373.281,00 |
| 05.01.2024 | 40,06 | 41,37 | 39,48 | 40,84 | 1,09% | 440.831,00 |
| 04.01.2024 | 40,49 | 41,09 | 39,97 | 40,40 | 0,00% | 312.315,00 |
| 03.01.2024 | 41,16 | 41,19 | 39,72 | 40,40 | -2,46% | 257.998,00 |
| 02.01.2024 | 41,30 | 42,53 | 41,08 | 41,42 | -1,17% | 278.422,00 |
| 29.12.2023 | 42,97 | 43,21 | 41,76 | 41,91 | -2,42% | 243.068,00 |
| 28.12.2023 | 42,57 | 43,31 | 42,52 | 42,95 | -0,07% | 207.401,00 |
| 27.12.2023 | 42,93 | 43,28 | 42,25 | 42,98 | 0,68% | 291.433,00 |
| 26.12.2023 | 42,32 | 43,17 | 42,00 | 42,69 | 1,47% | 238.221,00 |