ProKidney Corp. Class A PROK
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,72+0,01 (+0,58 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,71 | +3,01 % | $1,66 | $1,76 | $1,63 | 1,50M |
| 2026-09-30 | $1,66 | +1,84 % | $1,65 | $1,67 | $1,60 | 1,20M |
| 2026-09-29 | $1,63 | +1,24 % | $1,61 | $1,68 | $1,61 | 1,00M |
| 2026-09-28 | $1,61 | +0,62 % | $1,58 | $1,64 | $1,54 | 1,81M |
| 2026-09-25 | $1,60 | -4,76 % | $1,67 | $1,69 | $1,57 | 2,17M |
| 2026-09-24 | $1,68 | +1,82 % | $1,65 | $1,69 | $1,60 | 1,72M |
| 2026-09-23 | $1,65 | -9,84 % | $1,81 | $1,84 | $1,65 | 1,44M |
| 2026-09-22 | $1,83 | +3,10 % | $1,78 | $1,86 | $1,77 | 588,50K |
| 2026-09-21 | $1,77 | -7,07 % | $1,90 | $1,91 | $1,72 | 1,77M |
| 2026-09-18 | $1,91 | +6,11 % | $1,79 | $1,98 | $1,79 | 9,45M |
| 2026-09-17 | $1,80 | -2,70 % | $1,87 | $1,90 | $1,80 | 1,05M |
| 2026-09-16 | $1,85 | +6,32 % | $1,79 | $1,86 | $1,76 | 1,81M |
| 2026-09-15 | $1,74 | -3,87 % | $1,81 | $1,83 | $1,72 | 1,20M |
| 2026-09-14 | $1,81 | +0,56 % | $1,80 | $1,85 | $1,79 | 952,60K |
| 2026-09-11 | $1,80 | -2,17 % | $1,88 | $1,92 | $1,80 | 1,07M |
| 2026-09-10 | $1,84 | -0,54 % | $1,82 | $1,86 | $1,75 | 2,49M |
| 2026-09-09 | $1,85 | -7,04 % | $1,98 | $1,99 | $1,83 | 1,41M |
| 2026-09-08 | $1,99 | -1,00 % | $2,05 | $2,08 | $1,97 | 929,60K |
| 2026-09-04 | $2,01 | +4,69 % | $1,90 | $2,09 | $1,89 | 1,22M |
| 2026-09-03 | $1,92 | +0,52 % | $1,92 | $2,00 | $1,89 | 751,20K |
| 2026-09-02 | $1,91 | +3,24 % | $1,86 | $1,95 | $1,85 | 641,20K |
| 2026-09-01 | $1,85 | -2,12 % | $1,86 | $1,90 | $1,83 | 689,40K |
| 2026-08-31 | $1,89 | +3,28 % | $1,83 | $1,91 | $1,78 | 1,26M |
| 2026-08-28 | $1,83 | +0,55 % | $1,82 | $1,90 | $1,77 | 1,13M |
| 2026-08-27 | $1,82 | +4,60 % | $1,73 | $1,84 | $1,73 | 1,15M |
| 2026-08-26 | $1,74 | +0,58 % | $1,74 | $1,75 | $1,67 | 564,90K |
| 2026-08-25 | $1,73 | +7,45 % | $1,62 | $1,76 | $1,62 | 746,50K |
| 2026-08-24 | $1,61 | 0,00 % | $1,59 | $1,63 | $1,56 | 980,50K |
| 2026-08-21 | $1,61 | +13,38 % | $1,43 | $1,62 | $1,43 | 1,72M |
| 2026-08-20 | $1,42 | -4,05 % | $1,47 | $1,47 | $1,38 | 1,83M |
| 2026-08-19 | $1,48 | +7,25 % | $1,42 | $1,50 | $1,38 | 1,77M |
| 2026-08-18 | $1,38 | -1,43 % | $1,39 | $1,41 | $1,35 | 1,04M |
| 2026-08-17 | $1,40 | +5,26 % | $1,32 | $1,42 | $1,31 | 745,50K |
| 2026-08-14 | $1,33 | -5,34 % | $1,41 | $1,41 | $1,30 | 1,42M |
| 2026-08-13 | $1,40 | -5,07 % | $1,49 | $1,51 | $1,40 | 662,70K |
| 2026-08-12 | $1,48 | -8,07 % | $1,59 | $1,63 | $1,41 | 2,43M |
| 2026-08-11 | $1,61 | -4,73 % | $1,61 | $1,68 | $1,53 | 2,80M |
| 2026-08-10 | $1,69 | +3,05 % | $1,63 | $1,70 | $1,63 | 1,24M |
| 2026-08-07 | $1,64 | 0,00 % | $1,66 | $1,70 | $1,62 | 738,80K |
| 2026-08-06 | $1,64 | -1,80 % | $1,66 | $1,68 | $1,63 | 382,80K |
| 2026-08-05 | $1,67 | +2,45 % | $1,65 | $1,68 | $1,62 | 611,10K |
| 2026-08-04 | $1,63 | +4,49 % | $1,56 | $1,65 | $1,56 | 698,90K |
| 2026-08-03 | $1,56 | +1,30 % | $1,54 | $1,57 | $1,52 | 591,50K |
| 2026-07-31 | $1,54 | -2,53 % | $1,56 | $1,58 | $1,50 | 809,10K |
| 2026-07-30 | $1,58 | +2,60 % | $1,53 | $1,58 | $1,52 | 662,30K |
| 2026-07-29 | $1,54 | 0,00 % | $1,56 | $1,58 | $1,51 | 581,20K |
| 2026-07-28 | $1,54 | 0,00 % | $1,55 | $1,55 | $1,50 | 788,20K |
| 2026-07-27 | $1,54 | +2,67 % | $1,53 | $1,61 | $1,52 | 1,24M |
| 2026-07-24 | $1,50 | -1,32 % | $1,52 | $1,59 | $1,45 | 1,72M |
| 2026-07-23 | $1,52 | -0,65 % | $1,51 | $1,54 | $1,48 | 791,70K |
| 2026-07-22 | $1,53 | -4,08 % | $1,59 | $1,61 | $1,53 | 472,80K |
| 2026-07-21 | $1,60 | +2,24 % | $1,57 | $1,61 | $1,57 | 591,20K |
| 2026-07-20 | $1,56 | -3,70 % | $1,62 | $1,63 | $1,52 | 1,38M |
| 2026-07-17 | $1,62 | +0,62 % | $1,57 | $1,66 | $1,57 | 991,30K |
| 2026-07-16 | $1,61 | +0,62 % | $1,60 | $1,63 | $1,55 | 1,14M |
| 2026-07-15 | $1,60 | +3,23 % | $1,56 | $1,62 | $1,55 | 827,90K |
| 2026-07-14 | $1,55 | -3,73 % | $1,62 | $1,63 | $1,54 | 1,83M |
| 2026-07-13 | $1,61 | -8,52 % | $1,75 | $1,75 | $1,60 | 2,05M |
| 2026-07-10 | $1,76 | -2,22 % | $1,78 | $1,78 | $1,70 | 936,90K |
| 2026-07-09 | $1,80 | -2,17 % | $1,86 | $1,86 | $1,75 | 1,51M |
| 2026-07-08 | $1,84 | -5,64 % | $1,94 | $1,96 | $1,83 | 1,02M |
| 2026-07-07 | $1,95 | -2,01 % | $2,04 | $2,04 | $1,86 | 1,04M |
| 2026-07-06 | $1,99 | -1,97 % | $2,03 | $2,21 | $1,99 | 1,15M |
| 2026-07-02 | $2,03 | +7,41 % | $1,88 | $2,10 | $1,88 | 1,60M |
| 2026-07-01 | $1,89 | -7,35 % | $2,02 | $2,04 | $1,87 | 1,38M |
| 2026-06-30 | $2,04 | +7,94 % | $1,89 | $2,24 | $1,87 | 3,58M |
| 2026-06-29 | $1,89 | +3,28 % | $1,80 | $1,95 | $1,80 | 1,44M |
| 2026-06-26 | $1,83 | +7,65 % | $1,69 | $1,85 | $1,69 | 9,46M |
| 2026-06-25 | $1,70 | -3,95 % | $1,77 | $1,87 | $1,63 | 1,12M |
| 2026-06-24 | $1,77 | -1,67 % | $1,78 | $1,82 | $1,71 | 589,70K |
| 2026-06-23 | $1,80 | -1,10 % | $1,80 | $1,87 | $1,72 | 803,30K |
| 2026-06-22 | $1,82 | -0,55 % | $1,83 | $1,92 | $1,80 | 728,60K |
| 2026-06-18 | $1,83 | +4,57 % | $1,76 | $1,83 | $1,75 | 578,60K |
| 2026-06-17 | $1,75 | +3,55 % | $1,69 | $1,83 | $1,67 | 755,70K |
| 2026-06-16 | $1,69 | +1,20 % | $1,66 | $1,72 | $1,64 | 484,40K |
| 2026-06-15 | $1,67 | +1,83 % | $1,65 | $1,71 | $1,65 | 570,00K |
| 2026-06-12 | $1,64 | -1,20 % | $1,65 | $1,72 | $1,61 | 774,80K |
| 2026-06-11 | $1,66 | -0,60 % | $1,67 | $1,70 | $1,62 | 587,80K |
| 2026-06-10 | $1,67 | 0,00 % | $1,66 | $1,72 | $1,64 | 671,50K |
| 2026-06-09 | $1,67 | -2,34 % | $1,71 | $1,76 | $1,63 | 465,80K |
| 2026-06-08 | $1,71 | -5,00 % | $1,82 | $1,82 | $1,69 | 998,50K |
| 2026-06-05 | $1,80 | -2,70 % | $1,82 | $1,83 | $1,75 | 1,52M |
| 2026-06-04 | $1,85 | +6,94 % | $1,74 | $1,87 | $1,74 | 740,10K |
| 2026-06-03 | $1,73 | -8,95 % | $1,86 | $1,86 | $1,72 | 838,10K |
| 2026-06-02 | $1,90 | +2,70 % | $1,89 | $1,96 | $1,77 | 2,26M |
| 2026-06-01 | $1,85 | +1,09 % | $1,83 | $1,91 | $1,75 | 1,47M |
| 2026-05-29 | $1,83 | +1,10 % | $1,78 | $1,86 | $1,74 | 1,00M |
| 2026-05-28 | $1,81 | 0,00 % | $1,79 | $1,87 | $1,78 | 1,10M |
| 2026-05-27 | $1,81 | +7,10 % | $1,71 | $1,85 | $1,68 | 1,37M |
| 2026-05-26 | $1,69 | -3,43 % | $1,75 | $1,79 | $1,67 | 895,20K |