Procept Biorobotics Corp (PRCT)

PRCT
🏛️ Vereinigte Staaten →
34.72
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 25.22 25.43 24.20 25.01 0.2M
2021-12-30 24.29 25.48 24.29 25.12 0.1M
2021-12-29 25.14 25.14 24.24 24.60 0.2M
2021-12-28 26.23 26.31 25.21 25.27 0.1M
2021-12-27 27.58 28.96 26.02 26.54 0.2M
2021-12-23 26.58 27.40 26.30 27.04 0.1M
2021-12-22 26.55 27.48 25.81 26.55 0.2M
2021-12-21 25.68 27.52 25.02 26.62 0.2M
2021-12-20 25.45 26.32 24.40 25.15 0.3M
2021-12-17 26.21 27.60 25.11 25.46 1.3M
2021-12-16 29.52 31.08 26.34 26.49 0.3M
2021-12-15 28.40 29.62 27.00 29.38 0.2M
2021-12-14 28.25 29.04 27.02 28.42 0.3M
2021-12-13 29.57 30.79 28.31 28.48 0.3M
2021-12-10 30.25 30.62 29.05 29.62 0.2M
2021-12-09 32.17 33.18 29.80 30.25 0.2M
2021-12-08 32.95 33.68 32.43 32.62 0.3M
2021-12-07 33.20 34.43 32.20 32.57 0.2M
2021-12-06 32.24 33.37 31.42 32.82 0.3M
2021-12-03 34.73 34.80 30.91 31.65 0.4M
2021-12-02 33.94 35.86 33.44 35.03 0.1M
2021-12-01 33.10 36.06 32.65 33.84 0.2M
2021-11-30 34.86 35.34 32.33 32.63 0.2M
2021-11-29 36.06 37.95 34.03 34.93 0.2M
2021-11-26 36.00 36.57 34.48 35.61 0.1M
2021-11-24 38.18 39.70 36.87 37.08 0.1M
2021-11-23 40.42 42.97 38.54 38.55 0.2M
2021-11-22 40.83 41.38 39.53 40.01 0.1M
2021-11-19 40.82 41.90 40.46 40.68 0.0M
2021-11-18 43.08 43.68 40.04 41.02 0.1M
2021-11-17 43.41 43.92 41.83 42.70 0.1M
2021-11-16 41.74 43.53 41.41 43.51 0.0M
2021-11-15 41.46 42.27 40.47 42.05 0.1M
2021-11-12 41.64 42.42 40.90 41.36 0.0M
2021-11-11 42.23 42.23 39.56 41.91 0.1M
2021-11-10 43.29 43.39 41.83 42.00 0.0M
2021-11-09 43.12 44.90 42.62 43.24 0.1M
2021-11-08 44.66 45.64 42.17 43.00 0.1M
2021-11-05 44.64 45.66 42.62 43.00 0.1M
2021-11-04 45.51 46.00 43.81 43.97 0.1M
2021-11-03 43.46 45.14 42.39 44.98 0.1M
2021-11-02 42.92 43.69 42.49 42.99 0.1M
2021-11-01 43.15 43.62 42.22 42.57 0.1M
2021-10-29 41.74 43.06 41.12 42.73 0.0M
2021-10-28 41.01 43.05 41.01 42.29 0.1M
2021-10-27 42.46 42.89 41.04 41.92 0.1M
2021-10-26 42.57 43.10 42.32 42.60 0.1M
2021-10-25 42.54 43.87 42.26 42.32 0.1M
2021-10-22 42.50 43.53 42.38 42.74 0.1M
2021-10-21 42.61 43.23 42.06 42.78 0.1M
2021-10-20 42.74 44.21 42.46 43.05 0.1M
2021-10-19 44.06 45.90 42.38 42.74 0.1M
2021-10-18 42.84 45.59 42.26 44.49 0.1M
2021-10-15 46.05 46.74 42.06 43.57 0.1M
2021-10-14 46.76 47.73 44.22 45.75 0.2M
2021-10-13 43.55 46.31 42.76 46.29 0.4M
2021-10-12 41.37 43.22 41.37 43.14 0.1M
2021-10-11 39.41 41.64 39.41 41.55 0.2M
2021-10-08 39.01 40.93 38.66 40.00 0.2M
2021-10-07 38.85 39.39 38.00 39.00 0.1M
2021-10-06 38.34 39.32 38.12 38.41 0.1M
2021-10-05 38.31 39.37 37.96 38.68 0.1M
2021-10-04 38.75 39.63 37.33 38.27 0.2M
2021-10-01 38.04 39.40 38.00 38.76 0.1M
2021-09-30 38.00 39.29 37.67 38.15 0.1M
2021-09-29 36.79 38.28 35.90 37.64 0.2M
2021-09-28 37.75 38.39 35.65 36.85 0.5M
2021-09-27 38.00 38.55 37.11 37.78 0.1M
2021-09-24 38.04 38.89 35.03 37.61 0.3M
2021-09-23 39.25 39.83 36.70 38.01 0.2M
2021-09-22 38.80 39.72 36.70 39.00 0.1M
2021-09-21 38.91 40.14 36.11 38.96 0.8M
2021-09-20 36.00 40.24 36.00 38.72 0.5M
2021-09-17 36.66 40.16 36.08 40.00 0.6M
2021-09-16 42.33 44.00 35.91 35.91 0.6M
2021-09-15 35.00 44.19 33.56 41.94 4.1M