Procore Technologies Inc PCOR
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$51,81+0,09 (+0,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51,89 | +0,33 % | $53,13 | $53,29 | $51,51 | 620,51K |
| 2026-09-30 | $51,72 | +4,40 % | $49,84 | $51,92 | $49,66 | 2,85M |
| 2026-09-29 | $49,54 | +0,98 % | $48,86 | $49,94 | $48,00 | 3,87M |
| 2026-09-28 | $49,06 | -0,49 % | $48,26 | $49,30 | $47,27 | 2,79M |
| 2026-09-25 | $49,30 | -0,40 % | $48,76 | $49,94 | $48,73 | 2,94M |
| 2026-09-24 | $49,50 | -3,06 % | $51,91 | $51,91 | $47,87 | 5,37M |
| 2026-09-23 | $51,06 | +0,41 % | $51,23 | $52,07 | $50,56 | 1,43M |
| 2026-09-22 | $50,85 | -1,63 % | $52,55 | $52,65 | $49,50 | 1,86M |
| 2026-09-21 | $51,69 | +0,82 % | $51,79 | $52,12 | $50,70 | 1,73M |
| 2026-09-18 | $51,27 | -0,93 % | $51,99 | $51,99 | $50,81 | 2,82M |
| 2026-09-17 | $51,75 | -0,42 % | $51,98 | $52,69 | $51,06 | 2,08M |
| 2026-09-16 | $51,97 | -1,12 % | $51,89 | $53,12 | $51,80 | 2,27M |
| 2026-09-15 | $52,56 | -7,37 % | $56,04 | $56,76 | $52,42 | 3,27M |
| 2026-09-14 | $56,74 | +6,53 % | $54,76 | $56,87 | $54,47 | 1,91M |
| 2026-09-11 | $53,26 | +0,09 % | $53,05 | $53,94 | $52,63 | 3,18M |
| 2026-09-10 | $53,21 | -1,70 % | $53,00 | $54,19 | $52,38 | 2,91M |
| 2026-09-09 | $54,13 | -3,65 % | $55,94 | $55,94 | $53,96 | 2,49M |
| 2026-09-08 | $56,18 | -3,15 % | $57,40 | $57,40 | $55,17 | 2,51M |
| 2026-09-04 | $58,01 | -4,26 % | $59,50 | $59,50 | $56,47 | 3,05M |
| 2026-09-03 | $60,59 | +1,85 % | $60,78 | $62,03 | $60,33 | 1,99M |
| 2026-09-02 | $59,49 | -1,44 % | $59,86 | $60,74 | $59,15 | 2,38M |
| 2026-09-01 | $60,36 | -3,76 % | $61,75 | $62,72 | $60,28 | 1,53M |
| 2026-08-31 | $62,72 | -1,57 % | $63,87 | $63,87 | $62,25 | 2,25M |
| 2026-08-28 | $63,72 | +0,03 % | $63,50 | $64,79 | $63,09 | 1,47M |
| 2026-08-27 | $63,70 | +5,41 % | $61,79 | $64,53 | $61,40 | 3,87M |
| 2026-08-26 | $60,43 | -0,30 % | $59,48 | $61,02 | $59,01 | 3,12M |
| 2026-08-25 | $60,61 | -2,38 % | $61,18 | $62,21 | $59,91 | 3,03M |
| 2026-08-24 | $62,09 | -2,21 % | $63,15 | $63,68 | $61,85 | 4,73M |
| 2026-08-21 | $63,49 | +0,33 % | $63,35 | $64,00 | $61,96 | 4,06M |
| 2026-08-20 | $63,28 | +0,57 % | $62,46 | $63,75 | $61,80 | 3,18M |
| 2026-08-19 | $62,92 | +5,06 % | $59,85 | $63,04 | $59,85 | 2,86M |
| 2026-08-18 | $59,89 | +2,59 % | $59,04 | $60,69 | $58,62 | 2,26M |
| 2026-08-17 | $58,38 | -2,37 % | $58,88 | $59,40 | $57,65 | 2,76M |
| 2026-08-14 | $59,80 | -3,81 % | $62,21 | $62,40 | $58,89 | 2,67M |
| 2026-08-13 | $62,17 | +7,23 % | $58,01 | $62,35 | $57,16 | 4,75M |
| 2026-08-12 | $57,98 | -1,29 % | $57,45 | $58,40 | $56,72 | 2,17M |
| 2026-08-11 | $58,74 | +0,95 % | $57,90 | $59,26 | $57,02 | 2,77M |
| 2026-08-10 | $58,19 | +1,98 % | $56,39 | $58,31 | $55,95 | 2,51M |
| 2026-08-07 | $57,06 | +2,40 % | $56,46 | $57,87 | $56,16 | 2,77M |
| 2026-08-06 | $55,72 | +0,05 % | $54,47 | $55,74 | $53,52 | 1,82M |
| 2026-08-05 | $55,69 | -0,38 % | $56,35 | $56,42 | $54,26 | 3,38M |
| 2026-08-04 | $55,90 | +1,16 % | $54,88 | $56,75 | $54,14 | 14,73M |
| 2026-08-03 | $55,26 | +0,89 % | $53,58 | $57,18 | $53,16 | 3,55M |
| 2026-07-31 | $54,77 | +1,82 % | $53,81 | $56,04 | $52,90 | 5,34M |
| 2026-07-30 | $53,79 | +7,24 % | $56,00 | $56,00 | $50,00 | 7,61M |
| 2026-07-29 | $50,16 | +2,70 % | $48,71 | $50,59 | $48,71 | 4,17M |
| 2026-07-28 | $48,84 | +4,85 % | $47,00 | $49,16 | $47,00 | 3,13M |
| 2026-07-27 | $46,58 | +8,76 % | $43,82 | $46,83 | $43,48 | 2,54M |
| 2026-07-24 | $42,83 | +4,26 % | $42,15 | $43,14 | $41,69 | 1,63M |
| 2026-07-23 | $41,08 | -1,37 % | $42,52 | $42,61 | $41,08 | 1,21M |
| 2026-07-22 | $41,65 | -6,02 % | $43,86 | $44,40 | $41,03 | 4,25M |
| 2026-07-21 | $44,32 | -4,21 % | $44,99 | $46,89 | $44,15 | 3,16M |
| 2026-07-20 | $46,27 | +0,70 % | $44,94 | $46,78 | $44,83 | 3,26M |
| 2026-07-17 | $45,95 | +1,82 % | $44,85 | $46,61 | $44,00 | 3,72M |
| 2026-07-16 | $45,13 | +3,56 % | $44,22 | $45,44 | $42,73 | 4,18M |
| 2026-07-15 | $43,58 | +1,25 % | $43,76 | $45,32 | $43,42 | 2,88M |
| 2026-07-14 | $43,04 | -2,25 % | $41,83 | $44,04 | $41,20 | 1,71M |
| 2026-07-13 | $44,03 | +1,62 % | $43,99 | $45,00 | $43,01 | 1,77M |
| 2026-07-10 | $43,33 | -1,57 % | $45,26 | $45,44 | $43,26 | 1,86M |
| 2026-07-09 | $44,02 | +0,39 % | $42,41 | $44,18 | $42,30 | 1,63M |
| 2026-07-08 | $43,85 | -1,95 % | $43,90 | $44,30 | $43,10 | 2,35M |
| 2026-07-07 | $44,72 | +1,54 % | $45,00 | $45,68 | $44,21 | 2,50M |
| 2026-07-06 | $44,04 | +0,16 % | $43,13 | $44,69 | $42,91 | 3,10M |
| 2026-07-02 | $43,97 | +4,34 % | $41,92 | $44,31 | $41,73 | 3,80M |
| 2026-07-01 | $42,14 | +3,74 % | $41,92 | $43,32 | $41,64 | 3,43M |
| 2026-06-30 | $40,62 | -0,93 % | $40,23 | $40,92 | $39,59 | 4,08M |
| 2026-06-29 | $41,00 | -2,17 % | $42,77 | $43,51 | $40,90 | 3,41M |
| 2026-06-26 | $41,91 | +9,43 % | $38,54 | $41,93 | $38,49 | 6,30M |
| 2026-06-25 | $38,30 | -1,79 % | $38,74 | $39,42 | $38,03 | 3,36M |
| 2026-06-24 | $39,00 | +0,18 % | $38,91 | $39,91 | $38,69 | 8,52M |
| 2026-06-23 | $38,93 | -0,15 % | $39,75 | $39,75 | $38,58 | 2,63M |
| 2026-06-22 | $38,99 | -2,50 % | $39,05 | $40,46 | $38,34 | 3,44M |
| 2026-06-18 | $39,99 | -0,27 % | $39,74 | $40,32 | $38,71 | 2,72M |
| 2026-06-17 | $40,10 | -4,09 % | $41,97 | $42,26 | $40,04 | 4,18M |
| 2026-06-16 | $41,81 | -1,39 % | $42,24 | $42,66 | $40,87 | 3,47M |
| 2026-06-15 | $42,40 | +0,09 % | $42,81 | $43,40 | $42,22 | 2,08M |
| 2026-06-12 | $42,36 | +0,38 % | $42,20 | $42,58 | $40,74 | 3,32M |
| 2026-06-11 | $42,20 | -3,08 % | $42,85 | $43,32 | $41,70 | 3,26M |
| 2026-06-10 | $43,54 | -4,81 % | $44,42 | $45,73 | $43,49 | 2,52M |
| 2026-06-09 | $45,74 | -3,52 % | $46,34 | $47,62 | $44,70 | 2,86M |
| 2026-06-08 | $47,41 | -2,39 % | $48,62 | $48,62 | $47,00 | 1,83M |
| 2026-06-05 | $48,57 | -4,20 % | $50,94 | $52,00 | $48,26 | 1,43M |
| 2026-06-04 | $50,70 | +0,10 % | $51,87 | $52,67 | $50,46 | 1,12M |
| 2026-06-03 | $50,65 | -3,89 % | $51,76 | $51,76 | $49,45 | 1,46M |
| 2026-06-02 | $52,70 | -4,58 % | $53,64 | $54,22 | $51,70 | 2,79M |
| 2026-06-01 | $55,23 | +11,60 % | $51,27 | $55,25 | $50,00 | 3,92M |
| 2026-05-29 | $49,49 | +4,10 % | $47,62 | $50,11 | $47,37 | 2,23M |
| 2026-05-28 | $47,54 | +1,41 % | $47,32 | $48,47 | $46,26 | 2,32M |
| 2026-05-27 | $46,88 | -1,43 % | $47,16 | $48,84 | $46,57 | 1,57M |
| 2026-05-26 | $47,56 | +1,52 % | $46,46 | $48,22 | $45,97 | 1,66M |