Porch Group, Inc. PRCH
NASDAQ · Vereinigte Staaten · Finanzen
$16,66+0,09 (+0,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16,66 | +0,54 % | $16,68 | $16,98 | $16,15 | 1,38M |
| 2026-09-29 | $16,57 | -1,54 % | $17,00 | $17,00 | $16,07 | 1,95M |
| 2026-09-28 | $16,83 | +1,81 % | $16,22 | $17,25 | $16,17 | 1,49M |
| 2026-09-25 | $16,53 | +0,36 % | $16,72 | $17,50 | $16,40 | 2,64M |
| 2026-09-24 | $16,47 | -0,84 % | $16,60 | $16,72 | $15,91 | 1,88M |
| 2026-09-23 | $16,61 | -2,69 % | $17,46 | $17,46 | $16,07 | 2,39M |
| 2026-09-22 | $17,07 | +2,58 % | $16,96 | $17,36 | $16,48 | 1,20M |
| 2026-09-21 | $16,64 | +4,65 % | $16,17 | $16,95 | $15,93 | 959,20K |
| 2026-09-18 | $15,90 | -0,50 % | $15,98 | $16,09 | $15,49 | 3,26M |
| 2026-09-17 | $15,98 | +0,57 % | $16,20 | $16,23 | $15,74 | 1,04M |
| 2026-09-16 | $15,89 | -1,00 % | $15,77 | $16,36 | $15,64 | 1,48M |
| 2026-09-15 | $16,05 | -2,85 % | $16,40 | $16,42 | $15,68 | 2,07M |
| 2026-09-14 | $16,52 | +0,43 % | $16,05 | $16,81 | $16,05 | 880,50K |
| 2026-09-11 | $16,45 | +0,98 % | $16,58 | $16,68 | $16,18 | 925,40K |
| 2026-09-10 | $16,29 | -0,55 % | $16,00 | $16,68 | $15,90 | 958,40K |
| 2026-09-09 | $16,38 | -2,09 % | $16,72 | $16,83 | $16,16 | 1,63M |
| 2026-09-08 | $16,73 | -6,74 % | $17,70 | $17,71 | $16,60 | 1,33M |
| 2026-09-04 | $17,94 | -0,66 % | $17,88 | $18,17 | $17,55 | 1,03M |
| 2026-09-03 | $18,06 | +1,80 % | $17,98 | $18,37 | $17,82 | 1,74M |
| 2026-09-02 | $17,74 | +2,22 % | $17,33 | $18,00 | $17,33 | 1,24M |
| 2026-09-01 | $17,35 | +2,15 % | $16,94 | $17,80 | $16,87 | 1,83M |
| 2026-08-31 | $16,99 | -2,36 % | $17,37 | $17,37 | $16,77 | 1,09M |
| 2026-08-28 | $17,40 | -0,23 % | $17,46 | $17,96 | $17,34 | 1,20M |
| 2026-08-27 | $17,44 | +1,04 % | $17,47 | $17,66 | $17,00 | 858,50K |
| 2026-08-26 | $17,26 | -1,09 % | $17,39 | $17,70 | $17,22 | 693,00K |
| 2026-08-25 | $17,45 | +2,29 % | $17,25 | $17,54 | $17,01 | 700,40K |
| 2026-08-24 | $17,06 | -0,18 % | $16,84 | $17,59 | $16,84 | 782,60K |
| 2026-08-21 | $17,09 | +0,06 % | $17,11 | $17,12 | $16,44 | 763,00K |
| 2026-08-20 | $17,08 | +0,23 % | $16,93 | $17,36 | $16,60 | 609,00K |
| 2026-08-19 | $17,04 | +2,16 % | $16,70 | $17,38 | $16,66 | 969,50K |
| 2026-08-18 | $16,68 | -0,48 % | $16,71 | $17,17 | $16,44 | 1,15M |
| 2026-08-17 | $16,76 | -3,57 % | $17,20 | $17,32 | $16,46 | 1,37M |
| 2026-08-14 | $17,38 | +2,60 % | $17,00 | $17,47 | $16,95 | 1,31M |
| 2026-08-13 | $16,94 | +4,83 % | $16,30 | $17,24 | $16,02 | 1,53M |
| 2026-08-12 | $16,16 | +2,54 % | $16,24 | $16,49 | $15,85 | 1,80M |
| 2026-08-11 | $15,76 | +2,14 % | $15,34 | $15,87 | $15,30 | 790,90K |
| 2026-08-10 | $15,43 | -2,65 % | $15,65 | $15,92 | $15,22 | 980,60K |
| 2026-08-07 | $15,85 | +2,66 % | $15,72 | $16,11 | $15,60 | 1,38M |
| 2026-08-06 | $15,44 | -2,03 % | $15,41 | $16,02 | $15,27 | 1,20M |
| 2026-08-05 | $15,76 | -4,54 % | $16,54 | $16,54 | $15,74 | 1,46M |
| 2026-08-04 | $16,51 | +2,74 % | $15,89 | $17,01 | $15,69 | 2,96M |
| 2026-08-03 | $16,07 | +11,21 % | $14,73 | $16,40 | $14,49 | 3,73M |
| 2026-07-31 | $14,45 | +0,77 % | $14,23 | $14,48 | $13,50 | 4,98M |
| 2026-07-30 | $14,34 | +16,02 % | $15,30 | $15,45 | $13,31 | 4,73M |
| 2026-07-29 | $12,36 | -2,14 % | $12,54 | $12,83 | $12,26 | 1,46M |
| 2026-07-28 | $12,63 | -0,63 % | $12,66 | $12,73 | $11,87 | 1,61M |
| 2026-07-27 | $12,71 | +7,35 % | $12,03 | $12,77 | $12,01 | 1,79M |
| 2026-07-24 | $11,84 | +1,81 % | $11,83 | $12,22 | $11,64 | 1,17M |
| 2026-07-23 | $11,63 | -4,59 % | $12,08 | $12,21 | $11,55 | 2,44M |
| 2026-07-22 | $12,19 | -7,30 % | $13,18 | $13,22 | $12,16 | 1,36M |
| 2026-07-21 | $13,15 | +1,94 % | $13,07 | $13,38 | $12,92 | 972,00K |
| 2026-07-20 | $12,90 | -5,70 % | $13,63 | $13,70 | $12,84 | 924,30K |
| 2026-07-17 | $13,68 | -0,87 % | $13,43 | $13,82 | $13,30 | 727,50K |
| 2026-07-16 | $13,80 | +0,40 % | $13,62 | $14,13 | $13,49 | 1,38M |
| 2026-07-15 | $13,74 | -0,04 % | $13,75 | $14,00 | $13,46 | 948,60K |
| 2026-07-14 | $13,75 | +2,54 % | $13,28 | $13,81 | $13,16 | 2,01M |
| 2026-07-13 | $13,41 | -9,70 % | $14,19 | $14,27 | $13,37 | 3,21M |
| 2026-07-10 | $14,85 | -1,98 % | $15,15 | $15,33 | $14,50 | 1,56M |
| 2026-07-09 | $15,15 | +2,02 % | $14,85 | $15,36 | $14,70 | 935,80K |
| 2026-07-08 | $14,85 | +1,16 % | $14,55 | $14,93 | $14,37 | 1,11M |
| 2026-07-07 | $14,68 | -1,34 % | $15,00 | $15,38 | $14,66 | 2,17M |
| 2026-07-06 | $14,88 | -2,04 % | $15,23 | $15,59 | $14,84 | 2,07M |
| 2026-07-02 | $15,19 | -4,94 % | $15,98 | $16,61 | $15,05 | 3,43M |
| 2026-07-01 | $15,98 | +6,25 % | $15,06 | $15,99 | $14,98 | 3,10M |
| 2026-06-30 | $15,04 | +3,01 % | $14,57 | $15,07 | $14,38 | 1,93M |
| 2026-06-29 | $14,60 | +5,11 % | $13,85 | $14,69 | $13,69 | 1,91M |
| 2026-06-26 | $13,89 | +7,42 % | $12,90 | $14,00 | $12,82 | 7,41M |
| 2026-06-25 | $12,93 | -1,67 % | $13,15 | $13,37 | $12,86 | 1,51M |
| 2026-06-24 | $13,15 | +1,94 % | $13,02 | $13,16 | $12,70 | 2,57M |
| 2026-06-23 | $12,90 | +5,22 % | $11,95 | $12,95 | $11,88 | 1,68M |
| 2026-06-22 | $12,26 | -0,97 % | $12,40 | $12,79 | $12,13 | 1,40M |
| 2026-06-18 | $12,38 | +1,06 % | $12,25 | $12,57 | $11,98 | 2,42M |
| 2026-06-17 | $12,25 | +7,46 % | $11,35 | $12,70 | $11,21 | 3,28M |
| 2026-06-16 | $11,40 | +8,57 % | $10,56 | $11,50 | $10,45 | 2,92M |
| 2026-06-15 | $10,50 | +2,14 % | $10,45 | $10,84 | $10,29 | 2,23M |
| 2026-06-12 | $10,28 | +5,76 % | $9,63 | $10,41 | $9,48 | 1,55M |
| 2026-06-11 | $9,72 | +3,29 % | $9,52 | $9,80 | $9,30 | 877,40K |
| 2026-06-10 | $9,41 | -1,26 % | $9,39 | $9,90 | $9,27 | 1,13M |
| 2026-06-09 | $9,53 | 0,00 % | $9,61 | $9,74 | $9,17 | 1,09M |
| 2026-06-08 | $9,53 | +2,92 % | $9,30 | $9,66 | $9,26 | 1,07M |
| 2026-06-05 | $9,26 | -4,04 % | $9,57 | $9,81 | $9,22 | 1,35M |
| 2026-06-04 | $9,65 | -2,92 % | $9,81 | $9,97 | $9,61 | 1,27M |
| 2026-06-03 | $9,94 | -8,81 % | $10,74 | $10,81 | $9,87 | 1,66M |
| 2026-06-02 | $10,90 | -1,18 % | $10,87 | $11,21 | $10,77 | 1,11M |
| 2026-06-01 | $11,03 | +5,85 % | $10,51 | $11,10 | $10,33 | 1,17M |
| 2026-05-29 | $10,42 | +0,77 % | $10,43 | $10,63 | $10,16 | 1,36M |
| 2026-05-28 | $10,34 | +1,67 % | $10,18 | $10,59 | $10,09 | 1,30M |
| 2026-05-27 | $10,17 | -0,39 % | $10,24 | $10,51 | $10,08 | 1,26M |
| 2026-05-26 | $10,21 | +6,80 % | $9,72 | $10,87 | $9,64 | 1,89M |
| 2026-05-22 | $9,56 | -1,85 % | $9,76 | $10,04 | $9,54 | 1,19M |