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
2023-12-29 42.97 43.21 41.76 41.91 0.2M
2023-12-28 42.57 43.31 42.52 42.95 0.2M
2023-12-27 42.93 43.28 42.25 42.99 0.3M
2023-12-26 42.32 43.17 42.00 42.69 0.2M
2023-12-22 43.07 43.79 41.52 42.07 0.3M
2023-12-21 40.84 42.89 40.84 42.55 0.4M
2023-12-20 41.98 42.28 39.73 40.00 0.7M
2023-12-19 42.83 43.90 41.33 42.02 0.8M
2023-12-18 43.25 43.34 41.53 42.27 0.4M
2023-12-15 42.31 43.82 41.91 43.41 1.5M
2023-12-14 41.60 43.00 40.98 42.00 1.0M
2023-12-13 39.79 40.56 39.22 40.55 0.8M
2023-12-12 38.96 39.41 38.01 39.36 0.4M
2023-12-11 39.00 39.27 36.99 38.57 0.5M
2023-12-08 39.75 40.05 38.82 39.32 0.4M
2023-12-07 38.48 40.00 37.74 39.97 0.7M
2023-12-06 39.36 40.16 38.18 38.62 0.6M
2023-12-05 37.67 39.03 36.52 38.99 0.5M
2023-12-04 37.06 38.35 37.06 38.03 0.3M
2023-12-01 36.77 37.79 36.15 37.36 0.4M
2023-11-30 36.20 38.68 36.20 37.07 0.8M
2023-11-29 34.34 37.03 34.01 37.00 0.6M
2023-11-28 34.52 34.53 33.45 33.77 0.3M
2023-11-27 35.11 35.58 34.30 34.67 0.3M
2023-11-24 34.75 35.69 34.46 35.35 0.1M
2023-11-22 34.06 34.75 33.84 34.70 0.3M
2023-11-21 33.05 34.26 31.57 33.72 0.3M
2023-11-20 33.27 33.64 32.76 33.03 0.3M
2023-11-17 33.92 33.92 32.56 33.06 0.4M
2023-11-16 32.92 33.52 32.10 33.48 0.3M
2023-11-15 33.56 34.40 32.88 32.92 0.4M
2023-11-14 33.00 33.80 32.72 33.39 0.5M
2023-11-13 31.40 32.70 30.84 32.10 0.3M
2023-11-10 31.37 31.46 29.71 31.00 0.4M
2023-11-09 32.96 33.14 30.94 31.48 0.5M
2023-11-08 33.27 33.27 31.18 32.86 0.4M
2023-11-07 33.06 33.87 32.53 33.09 0.4M
2023-11-06 33.91 34.41 32.65 32.82 0.5M
2023-11-03 33.50 35.00 32.97 33.91 0.6M
2023-11-02 29.75 32.65 27.65 32.61 1.4M
2023-11-01 26.44 28.02 26.44 27.55 0.8M
2023-10-31 25.09 26.99 24.91 26.79 0.7M
2023-10-30 26.31 26.48 24.83 24.89 0.6M
2023-10-27 26.19 26.35 25.51 26.09 0.3M
2023-10-26 26.36 26.65 25.69 26.14 0.3M
2023-10-25 27.41 27.42 26.13 26.22 0.5M
2023-10-24 27.34 28.10 27.15 27.54 0.4M
2023-10-23 27.21 28.24 26.76 27.07 0.5M
2023-10-20 28.06 28.83 27.63 27.66 0.8M
2023-10-19 28.27 28.66 27.57 28.06 0.5M
2023-10-18 28.39 29.15 27.89 28.17 0.5M
2023-10-17 29.11 29.83 28.67 28.72 0.6M
2023-10-16 27.86 30.60 27.23 29.52 0.8M
2023-10-13 28.05 28.39 26.44 26.94 0.8M
2023-10-12 29.51 29.60 28.01 28.21 0.4M
2023-10-11 32.36 32.63 29.60 29.60 0.4M
2023-10-10 30.81 33.00 30.75 32.49 0.3M
2023-10-09 31.01 31.14 30.13 30.71 0.3M
2023-10-06 29.59 31.46 29.51 31.29 0.3M
2023-10-05 31.08 31.87 29.79 29.90 0.4M
2023-10-04 31.37 32.23 29.75 31.03 0.5M
2023-10-03 31.47 32.34 31.00 31.43 0.4M
2023-10-02 32.52 32.63 31.11 31.64 0.4M
2023-09-29 33.46 34.07 32.44 32.81 0.2M
2023-09-28 33.39 34.57 31.80 33.27 0.3M
2023-09-27 32.71 34.87 32.71 33.40 0.5M
2023-09-26 32.51 33.35 31.98 32.33 0.3M
2023-09-25 31.97 33.03 31.82 32.54 0.5M
2023-09-22 32.13 32.65 31.67 32.24 0.2M
2023-09-21 32.15 32.45 31.48 32.09 0.3M
2023-09-20 33.44 33.64 32.52 32.55 0.2M
2023-09-19 32.90 33.31 32.55 33.18 0.3M
2023-09-18 32.67 33.56 32.09 33.05 0.3M
2023-09-15 33.04 33.41 32.19 32.82 1.3M
2023-09-14 34.00 34.63 33.06 33.17 0.3M
2023-09-13 33.97 34.59 33.45 33.73 0.3M
2023-09-12 33.21 35.13 33.17 33.98 0.4M
2023-09-11 33.58 35.60 33.53 33.96 0.4M
2023-09-08 35.60 35.62 32.93 33.24 0.5M
2023-09-07 35.50 35.69 34.69 35.62 0.4M
2023-09-06 35.10 35.99 34.17 35.59 0.3M
2023-09-05 33.98 35.18 33.74 34.89 0.4M
2023-09-01 34.20 34.86 33.62 34.16 0.5M
2023-08-31 33.71 34.33 33.44 34.11 0.6M
2023-08-30 32.48 33.79 31.58 33.66 0.4M
2023-08-29 30.84 32.78 30.55 32.44 0.3M
2023-08-28 31.11 31.25 30.58 30.94 0.2M
2023-08-25 30.13 30.96 30.13 30.88 0.2M
2023-08-24 30.22 30.30 29.52 30.11 0.3M
2023-08-23 31.81 31.82 30.34 30.40 0.3M
2023-08-22 31.03 31.57 30.32 31.49 0.4M
2023-08-21 29.92 30.91 29.79 30.77 0.3M
2023-08-18 30.13 30.85 29.82 30.02 0.4M
2023-08-17 31.26 31.35 30.29 30.60 0.6M
2023-08-16 32.31 32.75 31.22 31.25 0.4M
2023-08-15 32.56 32.73 31.69 32.48 0.3M
2023-08-14 31.59 32.60 31.25 32.57 0.5M
2023-08-11 32.31 32.31 31.18 31.68 0.3M
2023-08-10 31.59 32.19 30.95 31.66 0.3M
2023-08-09 32.93 33.09 31.01 31.61 0.6M
2023-08-08 34.57 34.57 32.87 32.91 0.4M
2023-08-07 34.66 34.84 33.57 34.73 0.4M
2023-08-04 34.97 35.85 34.64 34.72 0.4M
2023-08-03 35.46 35.87 34.27 35.22 0.5M
2023-08-02 35.94 36.67 34.49 36.00 2.0M
2023-08-01 34.28 34.54 33.25 33.92 0.2M
2023-07-31 35.35 35.36 33.60 34.44 0.4M
2023-07-28 35.69 36.82 35.19 35.29 0.5M
2023-07-27 39.00 40.27 33.95 35.14 2.2M
2023-07-26 35.99 38.21 35.46 37.84 0.6M
2023-07-25 35.92 37.15 35.78 36.05 0.3M
2023-07-24 38.40 38.92 35.89 36.10 0.6M
2023-07-21 37.74 38.81 37.16 38.59 0.4M
2023-07-20 37.60 37.93 36.57 37.46 0.2M
2023-07-19 37.08 37.91 36.81 37.60 0.5M
2023-07-18 37.04 37.35 36.16 37.02 0.4M
2023-07-17 36.37 37.35 35.94 36.99 0.3M
2023-07-14 37.53 37.76 36.39 36.50 0.4M
2023-07-13 38.25 38.65 37.26 37.48 0.3M
2023-07-12 36.81 38.49 36.56 38.07 0.4M
2023-07-11 38.73 39.01 36.13 36.32 0.4M
2023-07-10 36.79 39.37 36.65 38.81 0.8M
2023-07-07 36.04 37.20 36.01 36.94 0.4M
2023-07-06 36.55 36.92 35.49 36.01 0.4M
2023-07-05 35.90 37.21 35.67 36.89 1.0M
2023-07-03 35.37 36.02 34.08 35.46 0.3M
2023-06-30 34.86 35.62 34.56 35.35 0.4M
2023-06-29 34.96 35.50 34.34 34.57 0.3M
2023-06-28 33.12 34.84 33.02 34.84 0.4M
2023-06-27 34.04 34.20 32.80 33.22 0.3M
2023-06-26 33.10 34.30 32.93 34.01 0.4M
2023-06-23 34.93 34.93 33.19 33.25 1.8M
2023-06-22 35.07 36.85 34.79 35.25 0.4M
2023-06-21 35.06 35.67 34.08 35.13 0.4M
2023-06-20 34.61 35.22 33.95 34.96 0.3M
2023-06-16 34.56 35.60 33.59 34.65 0.7M
2023-06-15 34.61 35.33 34.01 35.09 0.3M
2023-06-14 35.80 36.17 34.36 34.72 0.3M
2023-06-13 35.21 36.38 35.00 35.81 0.2M
2023-06-12 34.15 35.86 33.38 35.05 0.4M
2023-06-09 34.09 34.32 33.50 34.02 0.2M
2023-06-08 34.67 34.79 33.35 33.92 0.3M
2023-06-07 33.78 35.31 33.78 34.73 0.6M
2023-06-06 31.53 33.58 31.37 33.54 0.4M
2023-06-05 32.21 32.28 30.94 31.53 0.4M
2023-06-02 32.90 34.00 32.41 32.50 0.5M
2023-06-01 33.19 33.22 30.55 32.49 0.9M
2023-05-31 31.82 33.74 31.36 33.45 1.1M
2023-05-30 31.78 32.17 31.21 31.40 0.3M
2023-05-26 32.05 32.69 31.28 31.85 0.3M
2023-05-25 32.32 32.68 31.16 32.09 0.2M
2023-05-24 32.83 32.96 31.47 32.47 0.3M
2023-05-23 33.39 34.48 32.41 32.94 0.4M
2023-05-22 32.31 33.57 32.31 33.51 0.3M
2023-05-19 33.23 33.72 32.27 32.31 0.3M
2023-05-18 32.43 33.02 32.11 32.83 0.3M
2023-05-17 33.25 33.25 31.34 32.49 0.3M
2023-05-16 32.52 34.45 32.24 33.29 0.6M
2023-05-15 30.16 32.67 29.79 32.63 0.4M
2023-05-12 29.48 30.32 29.43 30.18 0.3M
2023-05-11 29.34 30.05 29.09 29.48 0.2M
2023-05-10 28.13 29.82 28.13 29.55 0.4M
2023-05-09 27.48 28.55 26.66 27.94 0.3M
2023-05-08 28.33 28.85 27.31 27.59 0.4M
2023-05-05 29.29 29.49 28.18 28.54 0.2M
2023-05-04 28.93 29.13 28.49 28.82 0.2M
2023-05-03 28.61 30.08 28.11 29.12 0.3M
2023-05-02 30.97 31.15 27.90 28.55 0.5M
2023-05-01 29.49 31.82 29.49 31.29 0.5M
2023-04-28 26.78 31.44 26.05 30.39 1.0M
2023-04-27 30.70 30.70 25.29 26.70 2.2M
2023-04-26 35.50 35.89 34.47 35.75 0.3M
2023-04-25 35.17 37.06 35.17 35.71 0.3M
2023-04-24 36.49 36.80 35.40 35.45 0.2M
2023-04-21 35.67 36.74 35.67 36.49 0.3M
2023-04-20 34.07 36.05 33.95 35.63 0.3M
2023-04-19 36.64 36.66 33.02 34.28 0.9M
2023-04-18 36.93 37.29 35.72 37.02 0.3M
2023-04-17 35.94 37.02 35.74 36.96 0.2M
2023-04-14 36.35 36.79 35.73 36.02 0.3M
2023-04-13 35.57 36.39 33.40 36.22 0.5M
2023-04-12 35.58 35.90 34.78 35.37 0.4M
2023-04-11 33.75 35.90 33.75 35.49 0.5M
2023-04-10 33.09 33.78 32.44 33.57 0.4M
2023-04-06 32.37 33.44 32.11 33.29 0.3M
2023-04-05 30.65 32.32 30.21 32.16 0.4M
2023-04-04 31.53 31.95 30.19 30.89 0.5M
2023-04-03 28.88 32.51 28.80 31.66 0.7M
2023-03-31 26.90 28.54 26.57 28.40 0.8M
2023-03-30 27.55 27.55 25.90 26.64 0.7M
2023-03-29 27.79 28.00 26.81 27.40 0.5M
2023-03-28 28.27 28.94 26.87 27.53 0.4M
2023-03-27 30.00 30.00 28.28 28.39 0.4M
2023-03-24 28.57 29.99 28.30 29.69 0.4M
2023-03-23 30.33 30.69 28.63 28.70 0.5M
2023-03-22 32.40 32.40 30.12 30.20 0.4M
2023-03-21 32.50 32.77 31.83 32.46 0.2M
2023-03-20 31.50 32.43 30.63 32.08 0.2M
2023-03-17 31.84 31.89 30.22 31.48 0.6M
2023-03-16 31.42 32.42 30.79 32.12 0.3M
2023-03-15 31.29 32.08 30.61 31.79 0.3M
2023-03-14 32.39 32.78 30.93 32.09 0.2M
2023-03-13 30.41 32.06 29.25 31.42 0.3M
2023-03-10 32.14 32.35 29.82 30.72 0.7M
2023-03-09 34.01 36.06 32.35 32.66 0.3M
2023-03-08 34.05 35.42 33.38 34.15 0.4M
2023-03-07 34.55 34.77 33.18 33.94 0.2M
2023-03-06 35.44 35.88 34.08 34.49 0.2M
2023-03-03 34.78 37.39 34.76 35.74 0.2M
2023-03-02 37.27 37.27 34.37 34.61 0.4M
2023-03-01 36.43 38.07 36.18 37.82 0.4M
2023-02-28 37.02 39.15 35.05 37.45 0.5M
2023-02-27 36.32 38.17 36.13 37.36 0.3M
2023-02-24 36.41 37.02 35.50 36.14 0.2M
2023-02-23 36.94 37.20 36.15 37.03 0.1M
2023-02-22 36.22 37.28 35.85 36.73 0.2M
2023-02-21 37.35 37.35 35.89 35.97 0.2M
2023-02-17 37.02 37.88 36.74 37.57 0.2M
2023-02-16 36.57 37.57 36.33 37.02 0.2M
2023-02-15 36.57 37.28 36.33 36.82 0.1M
2023-02-14 36.59 37.41 36.04 36.73 0.2M
2023-02-13 36.93 37.56 36.15 36.78 0.2M
2023-02-10 34.83 37.57 34.77 36.91 0.3M
2023-02-09 36.97 37.20 34.20 35.02 0.2M
2023-02-08 36.50 37.43 36.12 36.72 0.2M
2023-02-07 36.81 37.32 36.09 37.24 0.2M
2023-02-06 39.03 39.03 36.36 36.83 0.2M
2023-02-03 39.28 39.97 38.55 39.10 0.1M
2023-02-02 39.48 41.02 39.18 39.64 0.2M
2023-02-01 39.02 40.13 37.56 39.13 0.2M
2023-01-31 37.75 40.80 37.45 38.89 0.3M
2023-01-30 37.29 39.20 37.18 37.55 0.2M
2023-01-27 37.48 38.38 36.34 37.53 0.2M
2023-01-26 39.24 39.66 37.44 37.53 0.2M
2023-01-25 38.75 39.51 37.91 38.98 0.3M
2023-01-24 39.64 40.59 38.85 39.20 0.2M
2023-01-23 38.69 40.04 38.03 39.74 0.2M
2023-01-20 39.01 39.08 38.13 38.60 0.2M
2023-01-19 39.27 39.95 38.57 38.57 0.2M
2023-01-18 39.26 40.19 38.76 39.38 0.3M
2023-01-17 36.67 39.26 36.16 39.11 0.4M
2023-01-13 33.89 36.52 33.44 36.48 0.5M
2023-01-12 32.38 33.96 30.82 33.90 0.4M
2023-01-11 35.14 35.34 32.07 32.49 0.4M
2023-01-10 36.69 36.87 35.04 35.08 0.6M
2023-01-09 39.97 40.76 34.72 36.90 0.7M
2023-01-06 38.52 40.12 37.68 39.35 0.3M
2023-01-05 38.99 40.07 38.04 38.30 0.2M
2023-01-04 40.03 40.31 38.08 39.09 0.4M
2023-01-03 41.96 42.27 39.50 39.56 0.2M