190,010$
-0,58%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 190,59 | 191,76 | 188,74 | 190,01 | -0,58% | 686.058,00 |
| 14.11.2024 | 193,57 | 195,56 | 190,65 | 191,11 | -1,29% | 743.671,00 |
| 13.11.2024 | 192,44 | 195,10 | 192,11 | 193,60 | 0,36% | 849.885,00 |
| 12.11.2024 | 193,05 | 194,59 | 192,19 | 192,90 | -0,61% | 800.872,00 |
| 11.11.2024 | 192,76 | 197,58 | 192,23 | 194,09 | 0,65% | 1.067.158,00 |
| 08.11.2024 | 189,39 | 193,75 | 183,73 | 192,83 | 1,46% | 1.590.988,00 |
| 07.11.2024 | 193,85 | 196,99 | 189,44 | 190,05 | -4,03% | 1.663.702,00 |
| 06.11.2024 | 195,01 | 199,48 | 194,29 | 198,04 | 4,24% | 1.678.129,00 |
| 05.11.2024 | 186,60 | 190,01 | 186,60 | 189,99 | 2,00% | 900.667,00 |
| 04.11.2024 | 184,59 | 187,09 | 184,33 | 186,27 | 0,67% | 721.440,00 |
| 01.11.2024 | 183,45 | 187,49 | 182,36 | 185,03 | -0,16% | 732.288,00 |
| 31.10.2024 | 186,55 | 187,08 | 184,47 | 185,33 | -0,81% | 528.546,00 |
| 30.10.2024 | 189,41 | 190,80 | 186,53 | 186,84 | -1,33% | 565.968,00 |
| 29.10.2024 | 185,99 | 190,87 | 185,26 | 189,35 | 2,21% | 566.548,00 |
| 28.10.2024 | 188,13 | 188,99 | 185,09 | 185,25 | -0,94% | 680.151,00 |
| 25.10.2024 | 184,71 | 187,52 | 184,68 | 187,01 | 1,84% | 794.563,00 |
| 24.10.2024 | 184,73 | 184,80 | 182,49 | 183,63 | 0,02% | 531.034,00 |
| 23.10.2024 | 182,12 | 183,68 | 179,78 | 183,59 | 0,36% | 694.223,00 |
| 22.10.2024 | 183,96 | 184,52 | 181,70 | 182,93 | -1,02% | 424.426,00 |
| 21.10.2024 | 183,81 | 184,88 | 182,77 | 184,81 | 0,22% | 562.121,00 |
| 18.10.2024 | 186,22 | 186,96 | 184,18 | 184,40 | -0,44% | 418.553,00 |
| 17.10.2024 | 185,40 | 186,11 | 183,97 | 185,22 | 0,40% | 355.713,00 |
| 16.10.2024 | 184,01 | 186,00 | 183,15 | 184,48 | 0,26% | 609.706,00 |
| 15.10.2024 | 185,50 | 188,08 | 183,48 | 184,01 | -0,80% | 788.624,00 |
| 14.10.2024 | 181,99 | 186,11 | 181,99 | 185,50 | 2,49% | 564.709,00 |
| 11.10.2024 | 180,98 | 181,71 | 180,26 | 181,00 | 0,34% | 555.779,00 |
| 10.10.2024 | 180,21 | 181,84 | 179,63 | 180,38 | -0,67% | 433.026,00 |
| 09.10.2024 | 178,39 | 182,00 | 178,35 | 181,59 | 2,07% | 498.512,00 |
| 08.10.2024 | 177,88 | 178,38 | 176,48 | 177,90 | 0,33% | 440.837,00 |
| 07.10.2024 | 178,77 | 179,32 | 176,40 | 177,32 | -1,27% | 580.324,00 |
| 04.10.2024 | 178,78 | 179,74 | 178,13 | 179,60 | 1,47% | 358.903,00 |
| 03.10.2024 | 176,91 | 177,90 | 176,00 | 177,00 | -0,51% | 331.119,00 |
| 02.10.2024 | 175,71 | 178,11 | 174,74 | 177,91 | 1,01% | 381.866,00 |
| 01.10.2024 | 180,09 | 180,63 | 175,50 | 176,13 | -2,54% | 580.364,00 |
| 30.09.2024 | 181,61 | 182,51 | 179,68 | 180,72 | -0,80% | 598.673,00 |
| 27.09.2024 | 181,22 | 182,71 | 180,17 | 182,18 | 0,64% | 609.905,00 |
| 26.09.2024 | 177,95 | 181,14 | 176,52 | 181,02 | 2,74% | 447.201,00 |
| 25.09.2024 | 178,12 | 178,39 | 175,59 | 176,20 | -0,93% | 443.305,00 |
| 24.09.2024 | 177,96 | 178,77 | 176,43 | 177,86 | -0,06% | 291.687,00 |
| 23.09.2024 | 176,71 | 178,26 | 176,24 | 177,96 | 1,17% | 472.909,00 |
| 20.09.2024 | 178,60 | 178,60 | 174,59 | 175,90 | -1,80% | 1.562.988,00 |
| 19.09.2024 | 179,73 | 180,61 | 177,98 | 179,12 | 2,23% | 542.195,00 |
| 18.09.2024 | 176,06 | 177,33 | 174,70 | 175,21 | -0,28% | 551.024,00 |
| 17.09.2024 | 174,91 | 176,49 | 173,95 | 175,70 | 1,12% | 703.648,00 |
| 16.09.2024 | 173,16 | 174,03 | 171,42 | 173,76 | 0,89% | 614.029,00 |
| 13.09.2024 | 170,84 | 172,84 | 170,11 | 172,23 | 0,73% | 805.825,00 |
| 12.09.2024 | 168,78 | 171,66 | 167,56 | 170,99 | 1,36% | 909.264,00 |
| 11.09.2024 | 166,56 | 168,84 | 164,36 | 168,69 | 1,05% | 645.723,00 |
| 10.09.2024 | 169,03 | 169,48 | 165,83 | 166,94 | -0,50% | 850.403,00 |
| 09.09.2024 | 166,19 | 168,72 | 166,19 | 167,77 | 1,88% | 642.865,00 |
| 06.09.2024 | 168,99 | 169,79 | 164,44 | 164,68 | -2,27% | 791.346,00 |
| 05.09.2024 | 169,64 | 170,04 | 167,56 | 168,50 | -1,00% | 1.090.601,00 |
| 04.09.2024 | 173,12 | 173,12 | 170,06 | 170,21 | -1,96% | 788.045,00 |
| 03.09.2024 | 178,36 | 179,15 | 172,84 | 173,62 | -3,05% | 801.104,00 |
| 30.08.2024 | 178,74 | 180,00 | 175,68 | 179,09 | 1,12% | 1.490.077,00 |
| 29.08.2024 | 175,28 | 178,74 | 175,28 | 177,11 | 1,86% | 967.984,00 |
| 28.08.2024 | 175,35 | 176,08 | 173,45 | 173,88 | -1,24% | 786.873,00 |
| 27.08.2024 | 174,95 | 176,35 | 173,30 | 176,06 | 0,05% | 1.089.920,00 |
| 26.08.2024 | 178,00 | 178,29 | 175,37 | 175,97 | -0,76% | 295.225,00 |
| 23.08.2024 | 176,23 | 177,49 | 174,77 | 177,31 | 1,34% | 765.613,00 |
| 22.08.2024 | 177,70 | 178,61 | 174,73 | 174,97 | -1,45% | 409.074,00 |
| 21.08.2024 | 176,54 | 177,63 | 176,06 | 177,55 | 0,78% | 377.994,00 |
| 20.08.2024 | 176,46 | 177,16 | 175,69 | 176,17 | -0,10% | 434.905,00 |
| 19.08.2024 | 173,85 | 176,43 | 173,52 | 176,34 | 1,60% | 547.080,00 |
| 16.08.2024 | 172,95 | 174,81 | 172,80 | 173,56 | 0,12% | 445.657,00 |
| 15.08.2024 | 174,56 | 175,19 | 172,86 | 173,36 | 0,55% | 551.560,00 |
| 14.08.2024 | 171,99 | 172,68 | 169,91 | 172,42 | 0,19% | 641.971,00 |
| 13.08.2024 | 170,77 | 172,98 | 169,41 | 172,09 | 1,12% | 417.713,00 |
| 12.08.2024 | 173,50 | 174,04 | 169,77 | 170,19 | -1,71% | 443.418,00 |
| 09.08.2024 | 170,42 | 173,50 | 169,80 | 173,15 | 1,55% | 723.355,00 |
| 08.08.2024 | 169,06 | 171,49 | 167,92 | 170,50 | 1,99% | 377.697,00 |
| 07.08.2024 | 171,93 | 172,35 | 166,66 | 167,17 | -1,14% | 781.294,00 |
| 06.08.2024 | 169,38 | 172,56 | 168,49 | 169,10 | 0,55% | 990.597,00 |
| 05.08.2024 | 168,01 | 170,00 | 164,56 | 168,18 | -2,22% | 1.817.773,00 |
| 02.08.2024 | 173,09 | 173,42 | 169,38 | 171,99 | -2,18% | 1.162.561,00 |
| 01.08.2024 | 173,83 | 181,04 | 172,21 | 175,82 | -1,14% | 1.064.825,00 |
| 31.07.2024 | 178,55 | 179,86 | 177,62 | 177,85 | 0,78% | 1.090.523,00 |
| 30.07.2024 | 177,81 | 180,31 | 175,27 | 176,47 | -0,43% | 509.852,00 |
| 29.07.2024 | 174,27 | 177,43 | 173,07 | 177,22 | 1,97% | 1.022.004,00 |
| 26.07.2024 | 174,95 | 176,78 | 173,48 | 173,80 | -0,04% | 757.316,00 |
| 25.07.2024 | 173,87 | 175,99 | 171,09 | 173,87 | 0,84% | 1.015.369,00 |
| 24.07.2024 | 176,71 | 177,12 | 172,02 | 172,42 | -3,01% | 504.518,00 |
| 23.07.2024 | 178,48 | 181,19 | 177,22 | 177,77 | -0,36% | 649.869,00 |
| 22.07.2024 | 176,72 | 179,18 | 175,20 | 178,41 | 1,42% | 637.481,00 |
| 19.07.2024 | 176,68 | 176,70 | 173,90 | 175,92 | -0,09% | 624.040,00 |
| 18.07.2024 | 179,77 | 179,77 | 175,42 | 176,08 | -2,04% | 917.195,00 |
| 17.07.2024 | 183,01 | 184,00 | 179,62 | 179,74 | -2,36% | 923.754,00 |
| 16.07.2024 | 184,97 | 186,41 | 183,11 | 184,08 | -0,26% | 1.357.434,00 |
| 15.07.2024 | 183,21 | 184,68 | 182,10 | 184,56 | 1,00% | 857.993,00 |
| 12.07.2024 | 179,77 | 183,99 | 178,60 | 182,73 | 1,65% | 795.109,00 |
| 11.07.2024 | 178,19 | 181,14 | 177,12 | 179,77 | 1,74% | 957.268,00 |
| 10.07.2024 | 177,62 | 177,94 | 173,38 | 176,69 | -0,45% | 1.515.280,00 |
| 09.07.2024 | 180,40 | 182,66 | 174,32 | 177,48 | -5,25% | 2.113.174,00 |
| 08.07.2024 | 186,46 | 187,78 | 185,39 | 187,32 | 0,46% | 646.776,00 |
| 05.07.2024 | 183,43 | 186,62 | 183,14 | 186,46 | 1,35% | 456.340,00 |
| 03.07.2024 | 182,69 | 184,51 | 182,07 | 183,97 | 0,59% | 408.690,00 |
| 02.07.2024 | 181,02 | 184,23 | 181,02 | 182,89 | 1,03% | 761.271,00 |
| 01.07.2024 | 180,83 | 181,81 | 178,87 | 181,02 | -0,36% | 646.437,00 |
| 28.06.2024 | 181,88 | 184,48 | 181,26 | 181,67 | 0,23% | 1.436.315,00 |
| 27.06.2024 | 177,60 | 181,29 | 175,74 | 181,26 | 2,06% | 876.338,00 |