127,390$
3,06%
Echtzeit-Aktienkurs PTC
Bid:
Ask:
Aktienkurse zur PTC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 125,24 | 128,02 | 124,22 | 127,39 | 3,06% | 1.050.556,00 |
| 15.07.2026 | 122,89 | 126,58 | 122,89 | 123,61 | 0,91% | 1.305.645,00 |
| 14.07.2026 | 120,26 | 124,83 | 120,05 | 122,49 | -2,34% | 1.173.839,00 |
| 13.07.2026 | 125,19 | 126,69 | 124,33 | 125,42 | 0,55% | 960.391,00 |
| 10.07.2026 | 125,74 | 126,76 | 123,42 | 124,73 | 0,76% | 1.123.729,00 |
| 09.07.2026 | 119,92 | 124,39 | 119,30 | 123,79 | 0,96% | 1.392.496,00 |
| 08.07.2026 | 123,72 | 124,77 | 122,02 | 122,61 | -1,94% | 1.679.151,00 |
| 07.07.2026 | 126,20 | 127,85 | 124,92 | 125,04 | 0,05% | 1.076.580,00 |
| 06.07.2026 | 123,73 | 126,25 | 122,06 | 124,98 | 0,35% | 1.751.143,00 |
| 02.07.2026 | 119,79 | 125,46 | 119,79 | 124,55 | 3,98% | 2.295.075,00 |
| 01.07.2026 | 114,98 | 121,17 | 114,88 | 119,78 | 5,45% | 2.266.314,00 |
| 30.06.2026 | 112,72 | 114,45 | 112,07 | 113,59 | -0,25% | 1.952.254,00 |
| 29.06.2026 | 117,79 | 117,96 | 113,67 | 113,88 | -1,59% | 1.632.238,00 |
| 26.06.2026 | 113,94 | 116,56 | 113,48 | 115,72 | 2,78% | 2.392.348,00 |
| 25.06.2026 | 112,23 | 115,42 | 111,17 | 112,59 | -0,34% | 2.355.145,00 |
| 24.06.2026 | 112,33 | 114,70 | 112,30 | 112,97 | 0,57% | 1.863.335,00 |
| 23.06.2026 | 117,31 | 118,00 | 112,00 | 112,33 | -2,32% | 1.977.254,00 |
| 22.06.2026 | 112,55 | 117,42 | 112,28 | 115,00 | 0,22% | 2.661.012,00 |
| 18.06.2026 | 115,52 | 116,74 | 113,50 | 114,75 | -1,88% | 5.006.325,00 |
| 17.06.2026 | 116,41 | 119,44 | 114,14 | 116,95 | -0,97% | 2.537.684,00 |
| 16.06.2026 | 114,68 | 118,68 | 114,68 | 118,10 | 2,83% | 2.180.544,00 |
| 15.06.2026 | 116,42 | 118,40 | 113,65 | 114,85 | 1,04% | 2.817.675,00 |
| 12.06.2026 | 118,28 | 118,71 | 108,50 | 113,67 | -3,99% | 3.857.964,00 |
| 11.06.2026 | 133,96 | 134,24 | 118,00 | 118,39 | -12,36% | 2.990.786,00 |
| 10.06.2026 | 135,21 | 137,30 | 134,32 | 135,08 | -1,38% | 1.417.521,00 |
| 09.06.2026 | 135,34 | 137,47 | 134,62 | 136,97 | 0,66% | 1.238.221,00 |
| 08.06.2026 | 136,40 | 138,46 | 134,55 | 136,07 | -0,66% | 1.801.130,00 |
| 05.06.2026 | 140,99 | 141,50 | 136,75 | 136,98 | -1,35% | 1.110.909,00 |
| 04.06.2026 | 142,53 | 143,99 | 138,75 | 138,85 | -0,66% | 1.789.398,00 |
| 03.06.2026 | 140,86 | 141,00 | 138,01 | 139,77 | -1,81% | 1.381.360,00 |
| 02.06.2026 | 141,92 | 145,25 | 139,63 | 142,34 | -1,89% | 1.354.083,00 |
| 01.06.2026 | 141,00 | 146,95 | 140,00 | 145,08 | 4,61% | 2.293.070,00 |
| 29.05.2026 | 138,58 | 139,70 | 133,40 | 138,68 | -0,04% | 3.012.785,00 |
| 28.05.2026 | 141,77 | 142,70 | 137,91 | 138,73 | -2,48% | 1.896.215,00 |
| 27.05.2026 | 144,22 | 146,67 | 142,13 | 142,26 | -1,81% | 1.246.476,00 |
| 26.05.2026 | 146,65 | 147,65 | 144,42 | 144,88 | -2,26% | 1.410.715,00 |
| 22.05.2026 | 145,84 | 148,70 | 145,44 | 148,23 | 1,64% | 929.264,00 |
| 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 |