145,840$
-1,45%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 146,57 | 146,96 | 143,60 | 145,84 | -1,45% | 908.011,00 |
| 20.05.2026 | 143,29 | 148,13 | 140,61 | 147,98 | 1,92% | 1.334.025,00 |
| 19.05.2026 | 147,42 | 149,47 | 144,93 | 145,19 | 0,78% | 2.221.065,00 |
| 18.05.2026 | 140,94 | 145,00 | 140,75 | 144,06 | 1,52% | 1.056.592,00 |
| 15.05.2026 | 140,83 | 142,91 | 140,30 | 141,91 | 1,41% | 1.247.605,00 |
| 14.05.2026 | 141,04 | 142,00 | 137,95 | 139,94 | -0,62% | 1.033.917,00 |
| 13.05.2026 | 142,92 | 144,13 | 138,85 | 140,81 | -2,36% | 1.353.066,00 |
| 12.05.2026 | 147,01 | 147,73 | 143,50 | 144,22 | -1,17% | 1.067.520,00 |
| 11.05.2026 | 144,81 | 146,50 | 143,50 | 145,92 | -0,50% | 1.365.562,00 |
| 08.05.2026 | 146,33 | 146,91 | 142,47 | 146,65 | -0,68% | 1.218.411,00 |
| 07.05.2026 | 153,98 | 153,98 | 144,04 | 147,65 | 7,96% | 3.235.882,00 |
| 06.05.2026 | 135,59 | 137,30 | 132,77 | 136,77 | -0,57% | 3.986.904,00 |
| 05.05.2026 | 138,00 | 138,45 | 136,23 | 137,55 | -0,46% | 1.166.915,00 |
| 04.05.2026 | 136,25 | 139,20 | 136,25 | 138,19 | 1,22% | 1.213.363,00 |
| 01.05.2026 | 139,96 | 142,70 | 135,76 | 136,53 | 0,17% | 1.212.095,00 |
| 30.04.2026 | 136,21 | 137,30 | 133,89 | 136,30 | -0,87% | 1.290.700,00 |
| 29.04.2026 | 136,23 | 137,68 | 134,56 | 137,50 | 0,28% | 1.068.635,00 |
| 28.04.2026 | 138,42 | 139,34 | 136,43 | 137,11 | 0,51% | 1.420.774,00 |
| 27.04.2026 | 136,96 | 139,42 | 136,21 | 136,41 | -0,55% | 1.027.000,00 |
| 24.04.2026 | 135,73 | 137,62 | 134,47 | 137,17 | 0,99% | 1.346.587,00 |
| 23.04.2026 | 137,86 | 137,86 | 133,88 | 135,83 | -3,39% | 1.281.160,00 |
| 22.04.2026 | 141,18 | 142,09 | 139,38 | 140,60 | -0,23% | 891.184,00 |
| 21.04.2026 | 140,52 | 143,78 | 139,78 | 140,93 | 0,13% | 550.807,00 |
| 20.04.2026 | 138,91 | 141,50 | 137,79 | 140,75 | 0,72% | 805.281,00 |
| 17.04.2026 | 140,59 | 141,89 | 139,47 | 139,74 | 1,09% | 846.390,00 |
| 16.04.2026 | 138,46 | 139,57 | 136,59 | 138,24 | 1,22% | 1.146.496,00 |
| 15.04.2026 | 135,05 | 137,12 | 134,21 | 136,58 | 2,19% | 1.727.450,00 |
| 14.04.2026 | 134,56 | 136,54 | 132,41 | 133,65 | -0,40% | 1.341.826,00 |
| 13.04.2026 | 134,09 | 135,47 | 130,89 | 134,19 | 0,56% | 1.817.016,00 |
| 10.04.2026 | 138,01 | 141,15 | 131,62 | 133,44 | -4,13% | 1.328.039,00 |
| 09.04.2026 | 143,41 | 143,66 | 138,93 | 139,19 | -3,55% | 1.459.036,00 |
| 08.04.2026 | 146,58 | 148,00 | 143,38 | 144,32 | 0,28% | 1.094.406,00 |
| 07.04.2026 | 143,61 | 144,55 | 142,68 | 143,92 | -0,30% | 634.936,00 |
| 06.04.2026 | 142,22 | 144,63 | 141,44 | 144,36 | 1,20% | 655.614,00 |
| 02.04.2026 | 141,89 | 144,73 | 139,88 | 142,65 | 0,09% | 631.654,00 |
| 01.04.2026 | 142,49 | 143,95 | 140,11 | 142,52 | 0,02% | 770.074,00 |
| 31.03.2026 | 140,75 | 143,76 | 138,73 | 142,49 | 2,03% | 992.601,00 |
| 30.03.2026 | 139,38 | 141,47 | 137,56 | 139,66 | 1,49% | 965.912,00 |
| 27.03.2026 | 142,84 | 144,12 | 137,50 | 137,61 | -4,45% | 1.471.590,00 |
| 26.03.2026 | 143,39 | 147,16 | 143,24 | 144,02 | 0,32% | 1.298.191,00 |
| 25.03.2026 | 144,69 | 146,00 | 140,67 | 143,56 | 0,42% | 1.008.001,00 |
| 24.03.2026 | 148,31 | 148,31 | 142,00 | 142,96 | -4,21% | 1.270.026,00 |
| 23.03.2026 | 150,36 | 152,60 | 149,08 | 149,24 | -0,38% | 1.175.550,00 |
| 20.03.2026 | 149,73 | 151,09 | 148,00 | 149,81 | -0,57% | 2.162.172,00 |
| 19.03.2026 | 149,04 | 152,51 | 148,80 | 150,67 | 0,37% | 993.493,00 |
| 18.03.2026 | 152,70 | 154,50 | 149,94 | 150,11 | -2,60% | 942.094,00 |
| 17.03.2026 | 156,24 | 158,20 | 150,40 | 154,12 | -1,17% | 1.203.923,00 |
| 16.03.2026 | 157,24 | 157,95 | 153,68 | 155,94 | 0,03% | 1.089.373,00 |
| 13.03.2026 | 157,85 | 158,80 | 155,37 | 155,89 | -1,00% | 692.400,00 |
| 12.03.2026 | 159,24 | 161,83 | 157,27 | 157,46 | -1,05% | 663.570,00 |
| 11.03.2026 | 159,52 | 161,19 | 157,35 | 159,13 | -0,24% | 562.581,00 |
| 10.03.2026 | 163,42 | 164,34 | 157,61 | 159,52 | -2,39% | 850.504,00 |
| 09.03.2026 | 161,67 | 164,16 | 160,11 | 163,42 | 0,44% | 1.157.055,00 |
| 06.03.2026 | 164,25 | 166,02 | 161,11 | 162,71 | -0,94% | 1.034.068,00 |
| 05.03.2026 | 162,03 | 168,55 | 162,03 | 164,25 | 0,79% | 1.482.799,00 |
| 04.03.2026 | 162,85 | 164,57 | 160,82 | 162,97 | -0,08% | 1.030.690,00 |
| 03.03.2026 | 155,22 | 163,38 | 155,22 | 163,10 | 3,15% | 1.595.980,00 |
| 02.03.2026 | 156,00 | 159,33 | 154,67 | 158,12 | 0,98% | 1.007.372,00 |
| 27.02.2026 | 154,84 | 156,78 | 152,67 | 156,59 | -0,38% | 1.403.821,00 |
| 26.02.2026 | 155,73 | 157,95 | 154,40 | 157,19 | 2,00% | 995.354,00 |
| 25.02.2026 | 153,62 | 154,86 | 151,80 | 154,11 | 0,35% | 1.047.085,00 |
| 24.02.2026 | 150,88 | 155,21 | 150,80 | 153,57 | 1,78% | 926.993,00 |
| 23.02.2026 | 153,90 | 155,06 | 148,44 | 150,88 | -2,76% | 1.242.763,00 |
| 20.02.2026 | 153,40 | 158,27 | 153,40 | 155,16 | 0,50% | 900.732,00 |
| 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 |