154,395$
-0,71%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 154,75 | 155,00 | 151,69 | 154,40 | -0,71% | 644.285,00 |
| 18.02.2026 | 153,83 | 156,05 | 152,81 | 155,50 | 1,59% | 967.396,00 |
| 17.02.2026 | 154,51 | 156,52 | 150,75 | 153,07 | -2,36% | 2.079.527,00 |
| 13.02.2026 | 152,05 | 157,00 | 151,77 | 156,77 | 3,97% | 1.518.846,00 |
| 12.02.2026 | 155,60 | 157,46 | 147,14 | 150,79 | -3,09% | 1.897.154,00 |
| 11.02.2026 | 162,23 | 162,32 | 154,89 | 155,60 | -4,38% | 1.610.769,00 |
| 10.02.2026 | 159,32 | 162,93 | 159,32 | 162,72 | 1,87% | 1.419.975,00 |
| 09.02.2026 | 155,23 | 160,32 | 154,24 | 159,74 | 2,58% | 1.290.668,00 |
| 06.02.2026 | 156,22 | 159,46 | 151,59 | 155,72 | 1,16% | 1.494.468,00 |
| 05.02.2026 | 153,10 | 158,25 | 150,65 | 153,94 | 1,72% | 2.726.900,00 |
| 04.02.2026 | 147,56 | 154,93 | 146,72 | 151,34 | 1,40% | 2.251.018,00 |
| 03.02.2026 | 154,37 | 155,76 | 148,95 | 149,25 | -4,89% | 1.799.346,00 |
| 02.02.2026 | 154,05 | 158,34 | 153,26 | 156,92 | 0,51% | 1.210.855,00 |
| 30.01.2026 | 152,27 | 156,55 | 152,07 | 156,13 | 1,73% | 1.126.372,00 |
| 29.01.2026 | 160,28 | 160,69 | 151,71 | 153,48 | -5,21% | 1.697.676,00 |
| 28.01.2026 | 165,18 | 165,18 | 160,76 | 161,91 | -1,65% | 771.115,00 |
| 27.01.2026 | 165,35 | 165,58 | 163,02 | 164,63 | -0,69% | 787.835,00 |
| 26.01.2026 | 162,59 | 165,94 | 162,59 | 165,77 | 0,64% | 897.329,00 |
| 22.01.2026 | 162,70 | 164,74 | 162,27 | 164,71 | 2,10% | 686.410,00 |
| 21.01.2026 | 161,63 | 163,14 | 160,00 | 161,32 | 0,13% | 785.560,00 |
| 20.01.2026 | 163,02 | 165,53 | 160,37 | 161,11 | -3,38% | 857.917,00 |
| 16.01.2026 | 166,60 | 168,06 | 164,15 | 166,75 | -0,08% | 1.087.185,00 |
| 15.01.2026 | 168,93 | 169,48 | 166,49 | 166,89 | 0,22% | 918.652,00 |
| 14.01.2026 | 169,11 | 170,54 | 165,60 | 166,53 | -1,68% | 1.204.955,00 |
| 13.01.2026 | 171,24 | 171,70 | 168,08 | 169,37 | -1,20% | 867.538,00 |
| 12.01.2026 | 171,33 | 172,03 | 170,25 | 171,43 | -0,05% | 938.114,00 |
| 09.01.2026 | 173,70 | 174,32 | 171,30 | 171,52 | -1,18% | 787.050,00 |
| 08.01.2026 | 172,70 | 173,93 | 171,50 | 173,57 | -0,57% | 626.294,00 |
| 07.01.2026 | 174,73 | 175,60 | 173,75 | 174,57 | -0,25% | 651.939,00 |
| 06.01.2026 | 171,71 | 176,20 | 171,36 | 175,01 | 1,10% | 586.790,00 |
| 05.01.2026 | 170,11 | 173,94 | 169,70 | 173,11 | 1,77% | 743.258,00 |
| 02.01.2026 | 174,34 | 174,34 | 168,09 | 170,10 | -2,36% | 1.004.216,00 |
| 31.12.2025 | 175,42 | 175,55 | 173,65 | 174,21 | -0,68% | 742.346,00 |
| 30.12.2025 | 174,89 | 175,47 | 174,36 | 175,41 | -0,10% | 436.125,00 |
| 29.12.2025 | 176,40 | 176,88 | 175,20 | 175,59 | -0,57% | 380.593,00 |
| 26.12.2025 | 176,83 | 176,98 | 175,51 | 176,59 | 0,07% | 239.038,00 |
| 24.12.2025 | 175,75 | 176,70 | 174,98 | 176,47 | 0,26% | 146.629,00 |
| 23.12.2025 | 178,08 | 178,61 | 174,38 | 176,02 | -1,70% | 538.010,00 |
| 22.12.2025 | 178,02 | 180,25 | 175,55 | 179,06 | 0,50% | 603.252,00 |
| 19.12.2025 | 175,40 | 178,71 | 174,58 | 178,17 | 1,29% | 2.265.104,00 |
| 18.12.2025 | 176,27 | 176,89 | 174,65 | 175,90 | 0,37% | 533.697,00 |
| 17.12.2025 | 174,24 | 176,99 | 173,61 | 175,25 | 0,56% | 951.535,00 |
| 16.12.2025 | 174,46 | 175,72 | 173,62 | 174,28 | -0,45% | 927.349,00 |
| 15.12.2025 | 177,34 | 177,34 | 173,86 | 175,07 | -0,53% | 1.328.086,00 |
| 12.12.2025 | 179,00 | 179,00 | 175,00 | 176,00 | -1,12% | 1.170.215,00 |
| 11.12.2025 | 175,26 | 180,66 | 173,83 | 178,00 | 1,27% | 846.203,00 |
| 10.12.2025 | 173,20 | 176,23 | 172,61 | 175,76 | 1,50% | 999.519,00 |
| 09.12.2025 | 174,10 | 175,00 | 172,40 | 173,17 | -0,71% | 913.103,00 |
| 08.12.2025 | 173,87 | 175,77 | 173,30 | 174,41 | 0,51% | 762.125,00 |
| 05.12.2025 | 176,02 | 176,55 | 171,31 | 173,52 | -2,79% | 1.364.311,00 |
| 04.12.2025 | 177,77 | 179,32 | 176,86 | 178,50 | 0,64% | 752.945,00 |
| 03.12.2025 | 176,01 | 177,74 | 175,10 | 177,37 | 0,50% | 507.576,00 |
| 02.12.2025 | 175,52 | 177,71 | 174,63 | 176,48 | 0,89% | 608.818,00 |
| 01.12.2025 | 173,57 | 177,38 | 173,14 | 174,92 | -0,29% | 808.850,00 |
| 28.11.2025 | 173,46 | 176,61 | 172,65 | 175,43 | 1,14% | 479.409,00 |
| 26.11.2025 | 174,25 | 174,38 | 172,85 | 173,46 | 0,01% | 739.170,00 |
| 25.11.2025 | 170,99 | 174,13 | 170,01 | 173,44 | 2,00% | 747.850,00 |
| 24.11.2025 | 173,26 | 173,26 | 169,39 | 170,04 | -0,19% | 1.496.237,00 |
| 20.11.2025 | 174,84 | 175,48 | 170,01 | 170,37 | -0,91% | 770.561,00 |
| 19.11.2025 | 172,56 | 173,41 | 170,52 | 171,94 | -0,65% | 699.837,00 |
| 18.11.2025 | 174,21 | 175,66 | 172,10 | 173,07 | -0,65% | 927.195,00 |
| 17.11.2025 | 179,01 | 179,01 | 173,63 | 174,21 | -0,17% | 847.654,00 |
| 13.11.2025 | 177,01 | 179,22 | 174,16 | 174,50 | -2,05% | 1.112.577,00 |
| 12.11.2025 | 177,97 | 180,17 | 177,43 | 178,16 | 0,09% | 1.030.591,00 |
| 11.11.2025 | 177,27 | 179,42 | 176,40 | 178,00 | 0,29% | 974.989,00 |
| 10.11.2025 | 177,21 | 178,68 | 175,21 | 177,48 | 0,78% | 714.631,00 |
| 07.11.2025 | 173,21 | 176,77 | 172,03 | 176,11 | 1,31% | 1.195.839,00 |
| 06.11.2025 | 184,83 | 184,96 | 170,97 | 173,83 | -8,50% | 2.292.009,00 |
| 05.11.2025 | 192,07 | 192,32 | 188,67 | 189,97 | -1,07% | 1.293.802,00 |
| 04.11.2025 | 195,02 | 195,36 | 190,05 | 192,03 | -2,24% | 1.063.461,00 |
| 03.11.2025 | 198,56 | 198,76 | 194,70 | 196,43 | -1,06% | 1.220.516,00 |
| 31.10.2025 | 197,86 | 199,51 | 196,95 | 198,54 | 0,59% | 807.794,00 |
| 30.10.2025 | 196,78 | 200,13 | 196,02 | 197,38 | -0,24% | 770.432,00 |
| 29.10.2025 | 201,49 | 201,91 | 197,52 | 197,86 | -2,27% | 533.076,00 |
| 28.10.2025 | 203,26 | 203,91 | 201,86 | 202,46 | -0,40% | 529.345,00 |
| 27.10.2025 | 206,49 | 206,67 | 202,96 | 203,28 | -0,75% | 592.246,00 |
| 24.10.2025 | 206,15 | 206,57 | 204,61 | 204,81 | 0,07% | 532.103,00 |
| 23.10.2025 | 204,10 | 204,86 | 202,88 | 204,67 | 0,81% | 638.032,00 |
| 22.10.2025 | 205,83 | 205,83 | 202,14 | 203,03 | -0,74% | 628.384,00 |
| 21.10.2025 | 204,84 | 206,82 | 203,59 | 204,55 | -0,64% | 621.137,00 |
| 20.10.2025 | 204,68 | 206,78 | 201,89 | 205,87 | 1,48% | 666.700,00 |
| 17.10.2025 | 201,85 | 203,92 | 201,49 | 202,86 | 0,43% | 671.018,00 |
| 16.10.2025 | 203,61 | 203,63 | 200,09 | 201,99 | -0,40% | 552.573,00 |
| 15.10.2025 | 202,82 | 204,61 | 199,87 | 202,80 | 0,37% | 861.505,00 |
| 14.10.2025 | 199,81 | 203,08 | 199,80 | 202,06 | -0,21% | 534.576,00 |
| 13.10.2025 | 200,37 | 203,05 | 198,55 | 202,48 | 2,83% | 638.585,00 |
| 10.10.2025 | 201,72 | 203,00 | 196,61 | 196,90 | -2,39% | 584.588,00 |
| 09.10.2025 | 203,44 | 203,44 | 200,39 | 201,72 | -0,84% | 627.260,00 |
| 08.10.2025 | 202,56 | 204,16 | 202,04 | 203,43 | 0,58% | 528.478,00 |
| 07.10.2025 | 205,31 | 206,30 | 200,69 | 202,26 | -1,34% | 564.208,00 |
| 06.10.2025 | 204,04 | 205,51 | 203,14 | 205,00 | 0,98% | 759.828,00 |
| 02.10.2025 | 202,49 | 203,61 | 201,45 | 203,02 | 0,30% | 586.707,00 |
| 01.10.2025 | 201,89 | 204,00 | 199,16 | 202,42 | -0,30% | 775.560,00 |
| 30.09.2025 | 203,63 | 204,29 | 201,81 | 203,02 | -0,40% | 1.167.394,00 |
| 29.09.2025 | 203,65 | 204,51 | 200,83 | 203,84 | 0,43% | 557.177,00 |
| 26.09.2025 | 202,46 | 204,09 | 202,34 | 202,96 | 0,12% | 527.013,00 |
| 25.09.2025 | 202,40 | 202,93 | 200,32 | 202,71 | -0,44% | 482.110,00 |
| 24.09.2025 | 204,32 | 204,56 | 202,34 | 203,60 | -0,21% | 711.104,00 |
| 23.09.2025 | 206,27 | 207,49 | 203,16 | 204,03 | -0,92% | 836.831,00 |
| 22.09.2025 | 204,77 | 206,40 | 204,30 | 205,93 | -0,01% | 920.247,00 |