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
2022-12-30 40.79 41.59 40.08 41.54 0.2M
2022-12-29 40.66 42.35 39.84 41.00 0.2M
2022-12-28 40.90 41.73 39.84 40.30 0.1M
2022-12-27 41.00 42.05 40.11 40.89 0.2M
2022-12-23 42.36 42.54 40.57 40.92 0.1M
2022-12-22 41.50 42.40 40.82 42.37 0.3M
2022-12-21 41.00 42.35 40.53 41.26 0.4M
2022-12-20 42.99 43.73 40.43 41.21 0.3M
2022-12-19 42.91 43.80 41.14 43.34 0.4M
2022-12-16 42.00 43.40 41.42 43.00 0.8M
2022-12-15 41.61 42.30 40.71 42.24 0.3M
2022-12-14 43.90 44.90 41.24 42.18 0.6M
2022-12-13 44.45 45.07 43.29 44.49 0.4M
2022-12-12 43.06 43.49 42.07 43.04 0.3M
2022-12-09 43.03 44.64 42.47 42.81 0.2M
2022-12-08 44.15 44.77 42.30 43.31 0.3M
2022-12-07 44.51 45.51 42.60 44.09 0.3M
2022-12-06 45.50 45.60 44.03 44.77 0.3M
2022-12-05 46.77 47.49 45.18 45.58 0.2M
2022-12-02 44.98 47.75 43.59 46.78 0.3M
2022-12-01 42.96 46.40 42.04 45.90 0.5M
2022-11-30 44.71 45.56 41.79 42.90 0.4M
2022-11-29 44.39 45.48 44.04 44.81 0.2M
2022-11-28 45.10 45.90 44.05 44.63 0.3M
2022-11-25 45.43 45.92 44.91 45.50 0.1M
2022-11-23 46.14 46.98 44.16 45.40 0.3M
2022-11-22 45.19 45.64 44.39 45.57 0.2M
2022-11-21 44.82 45.67 43.92 44.81 0.2M
2022-11-18 45.00 46.14 44.31 44.88 0.3M
2022-11-17 44.50 45.81 44.15 44.17 0.2M
2022-11-16 46.03 46.50 44.27 45.05 0.3M
2022-11-15 46.05 46.57 44.01 45.87 0.4M
2022-11-14 45.28 47.00 44.60 46.44 0.2M
2022-11-11 44.98 47.22 44.17 45.04 0.4M
2022-11-10 41.49 44.90 40.62 44.53 0.4M
2022-11-09 40.27 40.94 39.35 39.40 0.2M
2022-11-08 38.98 41.07 37.62 40.48 0.3M
2022-11-07 40.20 40.63 38.78 39.27 0.2M
2022-11-04 39.24 44.03 38.55 39.85 0.6M
2022-11-03 43.58 44.47 42.44 44.00 0.5M
2022-11-02 46.13 46.40 44.18 44.21 0.4M
2022-11-01 45.87 46.51 44.99 46.09 0.3M
2022-10-31 44.67 45.68 43.96 45.43 0.5M
2022-10-28 44.30 46.22 43.66 45.34 0.5M
2022-10-27 44.88 45.30 43.85 44.44 0.4M
2022-10-26 45.55 46.54 44.67 44.67 0.4M
2022-10-25 43.56 46.73 43.56 45.65 0.4M
2022-10-24 42.49 42.89 41.34 42.85 0.2M
2022-10-21 41.57 42.51 40.20 42.38 0.3M
2022-10-20 41.38 42.38 40.67 41.57 0.2M
2022-10-19 41.27 41.53 39.92 41.14 0.4M
2022-10-18 41.31 42.18 40.59 41.65 0.3M
2022-10-17 40.00 41.89 39.60 40.34 0.3M
2022-10-14 41.00 41.00 39.23 39.50 0.2M
2022-10-13 39.10 41.00 38.52 40.62 0.2M
2022-10-12 40.27 40.41 38.96 40.06 0.2M
2022-10-11 39.42 41.05 38.12 40.33 0.2M
2022-10-10 39.85 40.30 38.18 39.65 0.2M
2022-10-07 39.50 40.13 37.95 40.04 0.5M
2022-10-06 41.43 42.45 41.26 41.52 0.1M
2022-10-05 39.94 41.58 39.46 41.25 0.2M
2022-10-04 43.57 44.70 39.88 40.42 0.6M
2022-10-03 42.27 42.77 40.70 42.42 0.3M
2022-09-30 40.37 42.55 40.37 41.46 0.5M
2022-09-29 40.77 41.18 39.57 40.49 0.2M
2022-09-28 40.08 41.75 38.85 41.28 0.3M
2022-09-27 38.64 40.08 38.31 40.00 0.3M
2022-09-26 37.35 38.74 37.35 38.07 0.2M
2022-09-23 37.86 38.00 36.72 37.84 0.2M
2022-09-22 39.82 39.97 37.76 38.33 0.4M
2022-09-21 42.52 42.52 38.98 40.20 0.2M
2022-09-20 41.00 42.81 40.16 42.40 0.2M
2022-09-19 41.15 42.03 39.81 41.43 0.3M
2022-09-16 43.53 44.37 41.44 41.78 2.2M
2022-09-15 46.44 48.29 42.77 44.59 0.6M
2022-09-14 45.83 47.61 45.47 46.80 0.5M
2022-09-13 48.24 48.72 44.97 45.56 0.6M
2022-09-12 50.77 51.69 47.89 49.99 0.5M
2022-09-09 50.28 52.40 49.66 50.65 0.6M
2022-09-08 45.00 50.25 44.72 49.93 0.8M
2022-09-07 41.85 44.98 40.12 44.87 0.4M
2022-09-06 40.80 42.80 40.80 41.72 0.5M
2022-09-02 41.70 41.81 40.03 40.37 0.2M
2022-09-01 40.30 40.78 38.51 40.38 0.2M
2022-08-31 39.00 40.57 38.92 40.48 0.2M
2022-08-30 40.13 41.00 38.15 38.89 0.2M
2022-08-29 39.64 41.25 39.33 39.80 0.2M
2022-08-26 43.27 43.81 40.02 40.12 0.2M
2022-08-25 43.48 44.07 42.65 43.27 0.2M
2022-08-24 41.59 43.78 41.51 43.48 0.1M
2022-08-23 41.89 42.86 41.48 41.77 0.2M
2022-08-22 42.00 44.12 41.45 41.90 0.2M
2022-08-19 42.98 43.62 41.79 42.65 0.2M
2022-08-18 44.67 44.72 41.60 43.43 0.2M
2022-08-17 45.05 45.85 44.03 45.06 0.2M
2022-08-16 45.00 46.29 43.56 46.27 0.2M
2022-08-15 43.51 45.34 43.51 45.25 0.3M
2022-08-12 43.74 44.93 43.41 43.74 0.1M
2022-08-11 44.49 46.62 43.60 43.70 0.2M
2022-08-10 43.00 44.22 42.06 44.19 0.2M
2022-08-09 41.51 42.36 41.36 42.04 0.2M
2022-08-08 42.25 43.95 41.33 42.00 0.2M
2022-08-05 37.94 42.09 35.02 42.04 0.6M
2022-08-04 40.46 40.69 38.34 38.37 0.2M
2022-08-03 39.90 41.03 38.55 40.29 0.3M
2022-08-02 38.03 40.60 37.90 39.54 0.5M
2022-08-01 38.11 39.03 37.18 38.20 0.2M
2022-07-29 37.38 38.69 36.63 38.30 0.3M
2022-07-28 37.75 38.15 35.98 37.56 0.3M
2022-07-27 36.40 38.10 36.40 37.55 0.3M
2022-07-26 36.76 37.76 36.50 36.66 0.2M
2022-07-25 37.36 38.11 36.42 36.77 0.2M
2022-07-22 39.10 39.36 37.40 37.62 0.3M
2022-07-21 35.83 39.00 35.83 38.98 0.4M
2022-07-20 34.17 36.46 34.17 35.99 0.4M
2022-07-19 32.96 34.30 32.83 34.17 0.7M
2022-07-18 33.96 34.21 32.06 32.50 0.5M
2022-07-15 32.38 34.96 30.98 33.93 0.4M
2022-07-14 31.47 31.65 30.43 30.90 0.3M
2022-07-13 30.93 32.80 30.40 32.11 0.5M
2022-07-12 30.72 31.60 30.00 31.41 0.5M
2022-07-11 32.42 33.51 30.96 30.97 0.2M
2022-07-08 32.78 34.00 32.06 32.74 0.4M
2022-07-07 32.86 34.54 32.59 33.24 0.2M
2022-07-06 32.81 34.18 32.25 32.65 0.3M
2022-07-05 30.76 33.14 30.60 32.80 0.4M
2022-07-01 32.17 32.90 30.29 31.34 0.3M
2022-06-30 31.57 33.67 31.38 32.69 0.8M
2022-06-29 32.44 32.64 31.14 32.05 0.3M
2022-06-28 33.44 35.50 32.37 32.72 0.5M
2022-06-27 34.00 35.41 32.29 33.28 0.7M
2022-06-24 36.61 37.11 33.56 33.90 3.3M
2022-06-23 34.90 37.01 34.81 36.20 1.0M
2022-06-22 33.67 36.13 33.46 34.17 1.0M
2022-06-21 37.73 38.59 34.54 34.84 1.1M
2022-06-17 38.55 41.10 36.77 37.29 1.1M
2022-06-16 36.83 39.33 36.73 38.49 0.9M
2022-06-15 34.33 38.47 33.71 38.19 1.3M
2022-06-14 33.04 34.51 31.58 34.37 0.5M
2022-06-13 38.03 38.82 32.40 33.08 0.8M
2022-06-10 38.44 41.26 37.04 40.88 0.5M
2022-06-09 39.51 41.96 38.65 39.56 0.4M
2022-06-08 38.28 39.85 37.63 39.57 0.4M
2022-06-07 39.29 41.92 36.46 38.85 1.1M
2022-06-06 45.12 45.38 39.80 40.08 0.7M
2022-06-03 43.06 45.10 42.56 44.45 0.4M
2022-06-02 40.09 45.19 39.76 44.19 1.3M
2022-06-01 39.23 40.74 38.77 40.22 0.4M
2022-05-31 40.78 40.98 38.83 39.12 0.4M
2022-05-27 41.35 41.35 38.59 41.00 0.3M
2022-05-26 40.46 41.29 39.32 40.85 0.3M
2022-05-25 36.50 40.43 36.50 40.40 0.4M
2022-05-24 36.68 37.42 34.91 36.88 0.2M
2022-05-23 37.74 38.42 36.26 37.50 0.3M
2022-05-20 37.71 38.28 36.15 37.01 0.5M
2022-05-19 37.03 39.70 36.89 36.89 0.4M
2022-05-18 39.39 41.05 36.78 37.67 0.2M
2022-05-17 36.25 40.45 36.25 40.00 0.5M
2022-05-16 35.06 36.31 34.12 35.50 0.3M
2022-05-13 32.98 36.82 31.52 35.64 0.7M
2022-05-12 30.31 32.78 29.53 31.99 0.4M
2022-05-11 30.30 31.43 29.83 30.50 0.4M
2022-05-10 30.05 31.18 29.06 30.55 0.3M
2022-05-09 34.33 34.94 28.88 29.23 0.3M
2022-05-06 35.53 36.13 33.34 35.31 0.6M
2022-05-05 36.80 38.00 34.63 35.13 0.2M
2022-05-04 37.37 37.51 33.33 37.21 0.4M
2022-05-03 37.09 38.88 36.89 37.01 0.3M
2022-05-02 35.33 37.25 35.33 37.09 0.2M
2022-04-29 35.51 37.25 35.33 35.56 0.3M
2022-04-28 34.33 36.18 34.02 35.72 0.3M
2022-04-27 35.10 36.93 33.56 33.76 0.2M
2022-04-26 37.75 37.75 34.50 35.11 0.4M
2022-04-25 33.64 38.11 33.64 37.88 0.2M
2022-04-22 37.65 37.65 34.02 34.39 0.4M
2022-04-21 38.85 40.01 36.88 37.79 0.4M
2022-04-20 37.83 39.50 37.37 38.54 0.3M
2022-04-19 36.02 37.78 36.02 37.56 0.2M
2022-04-18 37.00 37.00 34.95 35.84 0.4M
2022-04-14 39.31 40.69 37.02 37.07 0.4M
2022-04-13 34.27 39.71 34.12 39.25 0.6M
2022-04-12 34.41 35.95 33.96 34.00 0.4M
2022-04-11 35.02 35.60 33.97 34.14 0.2M
2022-04-08 32.55 35.62 32.25 34.89 0.3M
2022-04-07 33.85 35.68 32.45 32.64 0.2M
2022-04-06 34.63 34.69 31.31 33.90 0.3M
2022-04-05 34.96 35.73 34.15 35.22 0.3M
2022-04-04 35.67 36.77 34.82 35.10 0.5M
2022-04-01 34.98 35.81 33.77 35.47 0.7M
2022-03-31 34.90 35.76 34.37 34.99 0.3M
2022-03-30 34.77 35.25 33.96 34.71 0.2M
2022-03-29 32.61 35.04 32.61 34.91 0.2M
2022-03-28 32.70 33.00 31.83 32.19 0.3M
2022-03-25 35.74 36.02 32.57 32.64 0.2M
2022-03-24 34.66 35.93 33.33 35.74 0.2M
2022-03-23 34.98 35.15 32.70 34.37 0.3M
2022-03-22 32.55 34.56 32.14 34.26 0.2M
2022-03-21 33.00 33.94 31.65 32.28 0.3M
2022-03-18 33.03 34.05 30.06 32.99 0.5M
2022-03-17 31.39 34.60 31.39 33.07 0.8M
2022-03-16 29.34 32.73 29.34 32.22 0.7M
2022-03-15 25.05 29.45 25.00 29.30 0.5M
2022-03-14 24.53 26.00 23.59 24.74 0.4M
2022-03-11 25.33 26.71 24.33 24.93 0.4M
2022-03-10 23.47 25.69 22.98 25.33 0.3M
2022-03-09 25.54 25.94 23.15 23.81 0.4M
2022-03-08 22.01 26.96 21.90 24.99 0.5M
2022-03-07 23.99 24.39 22.84 23.53 0.3M
2022-03-04 24.04 24.20 22.25 24.00 0.2M
2022-03-03 26.26 26.26 23.63 24.22 0.2M
2022-03-02 26.22 26.90 25.44 26.10 0.2M
2022-03-01 24.88 26.14 24.61 26.04 0.1M
2022-02-28 24.04 26.43 24.04 24.98 0.2M
2022-02-25 23.34 25.10 22.80 24.92 0.2M
2022-02-24 20.24 23.27 20.07 23.22 0.2M
2022-02-23 21.73 22.74 21.27 21.45 0.2M
2022-02-22 21.53 22.51 20.73 21.62 0.3M
2022-02-18 22.11 22.62 21.19 21.78 0.5M
2022-02-17 21.72 24.42 21.19 22.32 0.5M
2022-02-16 20.77 22.12 20.31 21.84 0.2M
2022-02-15 20.33 21.06 20.02 20.86 0.1M
2022-02-14 20.04 20.46 19.52 20.01 0.1M
2022-02-11 20.82 20.88 19.92 19.97 0.1M
2022-02-10 20.80 21.75 20.51 20.89 0.1M
2022-02-09 20.47 21.53 19.88 21.35 0.2M
2022-02-08 19.83 20.44 19.75 20.27 0.1M
2022-02-07 18.97 20.17 18.89 20.00 0.2M
2022-02-04 18.45 19.35 17.93 19.01 0.1M
2022-02-03 18.76 19.39 18.33 18.63 0.1M
2022-02-02 19.09 19.38 18.04 19.23 0.2M
2022-02-01 18.62 18.98 17.98 18.96 0.2M
2022-01-31 17.53 18.78 17.51 18.54 0.2M
2022-01-28 16.93 17.89 16.44 17.53 0.5M
2022-01-27 17.34 17.34 16.32 16.89 0.2M
2022-01-26 18.26 18.82 16.83 17.09 0.3M
2022-01-25 17.20 18.50 16.96 17.84 0.3M
2022-01-24 16.73 17.67 15.38 17.62 0.4M
2022-01-21 18.06 18.52 17.27 17.31 0.3M
2022-01-20 18.60 19.89 18.17 18.35 0.2M
2022-01-19 19.44 19.83 18.30 18.52 0.2M
2022-01-18 20.34 21.97 19.27 19.50 0.2M
2022-01-14 20.65 21.17 20.00 20.76 0.3M
2022-01-13 23.18 23.59 20.74 20.85 0.5M
2022-01-12 24.33 25.00 22.96 22.99 0.2M
2022-01-11 22.86 24.17 22.57 23.39 0.1M
2022-01-10 21.51 22.77 20.91 22.66 0.2M
2022-01-07 23.74 24.00 21.26 21.90 0.3M
2022-01-06 22.84 24.00 21.31 23.63 0.3M
2022-01-05 25.54 25.54 22.75 22.89 0.3M
2022-01-04 25.36 26.13 24.69 25.74 0.2M
2022-01-03 25.25 25.63 24.26 25.36 0.1M