168,170$
0,03%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 168,50 | 169,00 | 167,46 | 168,17 | 0,03% | 682.938,00 |
| 03.06.2025 | 166,63 | 168,25 | 165,50 | 168,12 | 0,82% | 521.911,00 |
| 02.06.2025 | 166,87 | 167,72 | 164,66 | 166,75 | -0,93% | 749.450,00 |
| 30.05.2025 | 167,70 | 168,85 | 166,45 | 168,32 | 0,23% | 1.877.131,00 |
| 29.05.2025 | 168,71 | 168,71 | 166,36 | 167,93 | 0,33% | 625.979,00 |
| 28.05.2025 | 170,87 | 171,34 | 167,15 | 167,38 | -2,33% | 816.249,00 |
| 27.05.2025 | 171,20 | 171,75 | 169,30 | 171,37 | 1,54% | 891.732,00 |
| 23.05.2025 | 167,64 | 169,73 | 167,33 | 168,77 | -0,94% | 692.218,00 |
| 22.05.2025 | 169,09 | 171,27 | 168,21 | 170,37 | 0,73% | 808.333,00 |
| 21.05.2025 | 171,42 | 172,73 | 169,06 | 169,13 | -2,37% | 709.704,00 |
| 20.05.2025 | 172,12 | 174,26 | 171,50 | 173,24 | 0,49% | 607.044,00 |
| 19.05.2025 | 170,32 | 172,90 | 169,48 | 172,39 | -0,30% | 514.552,00 |
| 16.05.2025 | 171,35 | 173,05 | 169,94 | 172,91 | 0,65% | 620.817,00 |
| 15.05.2025 | 170,26 | 172,07 | 170,03 | 171,80 | 0,19% | 664.604,00 |
| 14.05.2025 | 170,30 | 172,19 | 169,52 | 171,47 | 0,30% | 929.314,00 |
| 13.05.2025 | 170,47 | 172,75 | 170,08 | 170,96 | 0,26% | 1.046.455,00 |
| 12.05.2025 | 167,98 | 170,90 | 167,43 | 170,51 | 4,59% | 1.076.572,00 |
| 09.05.2025 | 168,06 | 168,06 | 162,64 | 163,02 | -1,04% | 481.357,00 |
| 08.05.2025 | 161,26 | 166,11 | 159,97 | 164,74 | 2,29% | 1.196.119,00 |
| 07.05.2025 | 159,63 | 161,41 | 158,94 | 161,05 | 1,47% | 649.316,00 |
| 06.05.2025 | 159,19 | 162,40 | 158,14 | 158,72 | -1,62% | 832.005,00 |
| 05.05.2025 | 158,64 | 162,95 | 158,63 | 161,33 | 0,77% | 984.929,00 |
| 02.05.2025 | 159,04 | 162,92 | 157,64 | 160,09 | 2,40% | 852.068,00 |
| 01.05.2025 | 160,21 | 160,59 | 151,67 | 156,34 | 1,00% | 1.816.508,00 |
| 30.04.2025 | 151,66 | 155,33 | 149,99 | 154,79 | 0,74% | 1.403.103,00 |
| 29.04.2025 | 151,84 | 154,21 | 151,84 | 153,65 | 1,20% | 660.692,00 |
| 28.04.2025 | 153,95 | 155,81 | 151,34 | 151,83 | -1,43% | 943.131,00 |
| 25.04.2025 | 150,78 | 154,13 | 150,44 | 154,03 | 1,58% | 1.013.365,00 |
| 24.04.2025 | 146,88 | 152,06 | 146,19 | 151,64 | 2,67% | 782.429,00 |
| 23.04.2025 | 147,61 | 151,17 | 146,77 | 147,70 | 2,70% | 658.161,00 |
| 22.04.2025 | 141,89 | 143,97 | 140,70 | 143,81 | 3,00% | 681.021,00 |
| 21.04.2025 | 142,19 | 142,27 | 138,32 | 139,62 | -2,74% | 585.809,00 |
| 17.04.2025 | 144,38 | 144,87 | 142,92 | 143,56 | -0,29% | 655.601,00 |
| 16.04.2025 | 144,62 | 146,94 | 141,33 | 143,98 | -2,09% | 1.127.507,00 |
| 15.04.2025 | 146,62 | 148,52 | 146,54 | 147,06 | 0,35% | 541.175,00 |
| 14.04.2025 | 147,09 | 147,91 | 145,19 | 146,54 | 0,84% | 921.985,00 |
| 11.04.2025 | 143,62 | 145,75 | 140,66 | 145,32 | 1,03% | 861.819,00 |
| 10.04.2025 | 144,86 | 146,73 | 139,34 | 143,84 | -3,62% | 1.017.353,00 |
| 09.04.2025 | 134,61 | 149,62 | 133,38 | 149,23 | 8,98% | 1.449.336,00 |
| 08.04.2025 | 142,72 | 145,11 | 134,27 | 136,94 | -1,97% | 1.061.497,00 |
| 07.04.2025 | 136,91 | 144,81 | 134,16 | 139,69 | 0,00% | 1.764.920,00 |
| 04.04.2025 | 145,85 | 145,85 | 139,67 | 139,69 | -6,55% | 1.244.000,00 |
| 03.04.2025 | 151,83 | 152,86 | 146,90 | 149,48 | -4,89% | 1.376.627,00 |
| 02.04.2025 | 154,74 | 158,42 | 154,60 | 157,16 | 0,61% | 675.709,00 |
| 01.04.2025 | 154,19 | 156,44 | 153,20 | 156,20 | 0,81% | 1.086.738,00 |
| 31.03.2025 | 153,76 | 155,40 | 151,92 | 154,95 | 0,10% | 1.458.348,00 |
| 28.03.2025 | 159,93 | 160,62 | 154,27 | 154,80 | -3,44% | 974.766,00 |
| 27.03.2025 | 161,11 | 161,38 | 158,65 | 160,31 | -1,13% | 1.022.015,00 |
| 26.03.2025 | 162,68 | 163,91 | 161,00 | 162,15 | -0,40% | 643.327,00 |
| 25.03.2025 | 162,62 | 163,30 | 161,14 | 162,80 | 0,84% | 965.347,00 |
| 24.03.2025 | 161,41 | 163,06 | 160,41 | 161,45 | 1,01% | 572.197,00 |
| 21.03.2025 | 158,83 | 160,93 | 157,60 | 159,84 | -0,04% | 1.539.238,00 |
| 20.03.2025 | 160,20 | 161,60 | 159,32 | 159,90 | -0,83% | 728.477,00 |
| 19.03.2025 | 159,61 | 162,44 | 159,61 | 161,24 | 0,76% | 618.186,00 |
| 18.03.2025 | 158,14 | 160,08 | 157,78 | 160,02 | 0,74% | 592.529,00 |
| 17.03.2025 | 155,53 | 160,30 | 154,80 | 158,85 | 1,98% | 1.032.426,00 |
| 14.03.2025 | 155,13 | 156,25 | 153,21 | 155,76 | 1,60% | 1.485.535,00 |
| 13.03.2025 | 155,79 | 156,92 | 151,80 | 153,30 | -2,36% | 1.361.379,00 |
| 12.03.2025 | 158,42 | 159,87 | 155,94 | 157,00 | -0,18% | 960.596,00 |
| 11.03.2025 | 160,33 | 160,77 | 156,38 | 157,28 | -2,37% | 1.302.980,00 |
| 10.03.2025 | 160,77 | 162,70 | 159,41 | 161,09 | -0,96% | 1.309.157,00 |
| 07.03.2025 | 160,09 | 163,09 | 158,12 | 162,65 | 1,30% | 1.248.257,00 |
| 06.03.2025 | 160,04 | 161,89 | 159,18 | 160,56 | -0,37% | 1.032.305,00 |
| 05.03.2025 | 158,02 | 161,56 | 157,39 | 161,16 | 1,71% | 690.068,00 |
| 04.03.2025 | 159,04 | 160,31 | 155,53 | 158,46 | -1,31% | 1.059.151,00 |
| 03.03.2025 | 165,00 | 165,01 | 159,56 | 160,56 | -1,88% | 1.217.405,00 |
| 28.02.2025 | 163,43 | 163,76 | 160,80 | 163,63 | 0,54% | 1.484.340,00 |
| 27.02.2025 | 163,63 | 165,62 | 162,25 | 162,75 | -0,17% | 1.159.412,00 |
| 26.02.2025 | 162,99 | 165,10 | 162,40 | 163,03 | 0,18% | 844.033,00 |
| 25.02.2025 | 162,69 | 165,01 | 161,54 | 162,73 | 0,09% | 1.448.139,00 |
| 24.02.2025 | 162,12 | 163,97 | 160,53 | 162,58 | 0,58% | 989.320,00 |
| 21.02.2025 | 165,81 | 165,92 | 161,02 | 161,65 | -2,48% | 889.612,00 |
| 20.02.2025 | 169,81 | 169,81 | 164,43 | 165,76 | -2,45% | 1.024.232,00 |
| 19.02.2025 | 170,44 | 170,44 | 167,37 | 169,92 | -0,51% | 893.118,00 |
| 18.02.2025 | 171,17 | 172,09 | 169,00 | 170,79 | -0,18% | 1.217.416,00 |
| 14.02.2025 | 168,00 | 171,31 | 166,69 | 171,10 | 1,89% | 1.445.073,00 |
| 13.02.2025 | 166,94 | 168,01 | 165,09 | 167,93 | 0,82% | 1.358.580,00 |
| 12.02.2025 | 166,40 | 167,49 | 164,68 | 166,57 | -0,84% | 1.110.420,00 |
| 11.02.2025 | 166,82 | 169,99 | 166,82 | 167,98 | -0,26% | 1.318.557,00 |
| 10.02.2025 | 170,33 | 171,59 | 165,97 | 168,42 | -0,35% | 1.812.846,00 |
| 07.02.2025 | 172,75 | 173,92 | 167,65 | 169,02 | -1,51% | 1.958.383,00 |
| 06.02.2025 | 182,76 | 185,05 | 169,73 | 171,61 | -9,56% | 4.442.275,00 |
| 05.02.2025 | 190,99 | 193,48 | 189,01 | 189,76 | -0,69% | 1.293.105,00 |
| 04.02.2025 | 191,57 | 193,44 | 190,68 | 191,07 | 0,63% | 715.148,00 |
| 03.02.2025 | 190,00 | 190,92 | 185,00 | 189,88 | -1,86% | 867.186,00 |
| 31.01.2025 | 192,86 | 195,23 | 191,84 | 193,48 | 0,77% | 1.469.829,00 |
| 30.01.2025 | 190,58 | 194,12 | 190,23 | 192,01 | 1,55% | 1.632.841,00 |
| 29.01.2025 | 190,06 | 190,42 | 187,27 | 189,08 | -0,97% | 992.833,00 |
| 28.01.2025 | 189,14 | 192,75 | 187,79 | 190,93 | 1,30% | 978.199,00 |
| 27.01.2025 | 187,93 | 191,68 | 187,41 | 188,48 | -0,25% | 829.005,00 |
| 24.01.2025 | 189,07 | 190,27 | 188,50 | 188,96 | -0,06% | 730.602,00 |
| 23.01.2025 | 186,77 | 189,07 | 186,49 | 189,07 | 0,61% | 897.748,00 |
| 22.01.2025 | 188,05 | 189,56 | 187,72 | 187,93 | 0,02% | 759.758,00 |
| 21.01.2025 | 189,55 | 190,04 | 184,82 | 187,90 | 0,06% | 858.682,00 |
| 17.01.2025 | 189,53 | 189,53 | 187,31 | 187,79 | 0,44% | 612.373,00 |
| 16.01.2025 | 185,90 | 187,66 | 185,08 | 186,97 | 0,86% | 514.190,00 |
| 15.01.2025 | 189,16 | 189,26 | 185,24 | 185,37 | -0,07% | 527.177,00 |
| 14.01.2025 | 183,41 | 185,83 | 183,39 | 185,50 | 1,69% | 815.405,00 |
| 13.01.2025 | 181,06 | 183,07 | 180,92 | 182,42 | 0,02% | 710.376,00 |
| 10.01.2025 | 182,22 | 184,68 | 180,82 | 182,38 | -1,07% | 845.530,00 |