45,080$
-0,38%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,31 | 45,40 | 43,94 | 45,08 | -0,38% | 586.252,00 |
| 21.01.2025 | 44,27 | 45,28 | 42,97 | 45,25 | 3,22% | 784.565,00 |
| 17.01.2025 | 43,31 | 44,55 | 42,18 | 43,84 | 1,76% | 950.037,00 |
| 16.01.2025 | 42,00 | 43,16 | 41,75 | 43,08 | 1,92% | 438.280,00 |
| 15.01.2025 | 42,92 | 44,32 | 41,87 | 42,27 | 1,10% | 530.930,00 |
| 14.01.2025 | 43,67 | 44,69 | 41,67 | 41,81 | -5,09% | 919.869,00 |
| 13.01.2025 | 43,50 | 44,92 | 42,35 | 44,05 | 0,25% | 662.299,00 |
| 10.01.2025 | 43,68 | 45,59 | 43,63 | 43,94 | -2,44% | 545.898,00 |
| 08.01.2025 | 43,99 | 45,27 | 43,50 | 45,04 | 0,96% | 615.936,00 |
| 07.01.2025 | 45,85 | 47,00 | 44,37 | 44,61 | -2,56% | 577.504,00 |
| 06.01.2025 | 46,08 | 46,71 | 45,73 | 45,78 | -1,63% | 445.350,00 |
| 03.01.2025 | 45,96 | 46,73 | 45,83 | 46,54 | 1,44% | 501.383,00 |
| 02.01.2025 | 46,17 | 47,06 | 45,47 | 45,88 | 1,64% | 473.969,00 |
| 31.12.2024 | 45,86 | 46,79 | 44,71 | 45,14 | -1,38% | 359.976,00 |
| 30.12.2024 | 44,70 | 45,95 | 44,58 | 45,77 | 1,19% | 555.447,00 |
| 27.12.2024 | 45,34 | 46,11 | 44,70 | 45,23 | -1,33% | 346.578,00 |
| 26.12.2024 | 45,08 | 46,22 | 45,03 | 45,84 | 1,08% | 278.495,00 |
| 24.12.2024 | 45,56 | 46,15 | 44,95 | 45,35 | -0,46% | 185.830,00 |
| 23.12.2024 | 46,09 | 46,23 | 44,52 | 45,56 | -1,47% | 402.287,00 |
| 20.12.2024 | 44,77 | 47,42 | 44,74 | 46,24 | 2,19% | 1.303.326,00 |
| 19.12.2024 | 45,66 | 46,56 | 44,97 | 45,25 | -0,59% | 569.156,00 |
| 18.12.2024 | 47,51 | 48,04 | 44,30 | 45,52 | -3,19% | 602.279,00 |
| 17.12.2024 | 47,77 | 48,61 | 46,66 | 47,02 | -3,27% | 496.832,00 |
| 16.12.2024 | 46,30 | 48,77 | 46,00 | 48,61 | 4,83% | 599.049,00 |
| 13.12.2024 | 49,34 | 49,35 | 46,33 | 46,37 | -2,09% | 630.685,00 |
| 12.12.2024 | 49,52 | 49,89 | 47,03 | 47,36 | -4,65% | 622.018,00 |
| 11.12.2024 | 50,00 | 50,20 | 49,06 | 49,67 | -0,64% | 431.687,00 |
| 10.12.2024 | 50,00 | 51,74 | 49,44 | 49,99 | 4,02% | 826.392,00 |
| 09.12.2024 | 47,54 | 48,55 | 46,66 | 48,06 | 0,04% | 887.088,00 |
| 06.12.2024 | 48,00 | 49,44 | 47,88 | 48,04 | -0,74% | 481.891,00 |
| 05.12.2024 | 48,53 | 49,50 | 47,75 | 48,40 | -2,93% | 595.003,00 |
| 04.12.2024 | 49,89 | 51,62 | 49,41 | 49,86 | -0,86% | 941.516,00 |
| 03.12.2024 | 53,33 | 54,16 | 49,28 | 50,29 | -3,42% | 1.453.421,00 |
| 02.12.2024 | 52,08 | 52,97 | 49,19 | 52,07 | 18,66% | 3.474.483,00 |
| 29.11.2024 | 44,77 | 45,38 | 43,18 | 43,88 | -2,73% | 428.781,00 |
| 27.11.2024 | 47,00 | 47,23 | 44,20 | 45,11 | -1,96% | 789.522,00 |
| 26.11.2024 | 43,54 | 47,24 | 43,25 | 46,01 | 7,02% | 1.416.385,00 |
| 25.11.2024 | 43,81 | 44,85 | 42,94 | 42,99 | -0,56% | 681.189,00 |
| 22.11.2024 | 43,03 | 44,10 | 42,74 | 43,23 | 3,03% | 548.704,00 |
| 20.11.2024 | 39,38 | 42,79 | 38,26 | 41,96 | 6,61% | 722.545,00 |
| 19.11.2024 | 39,36 | 40,06 | 38,71 | 39,36 | 0,33% | 817.051,00 |
| 18.11.2024 | 39,14 | 39,86 | 38,65 | 39,23 | 0,00% | 442.620,00 |
| 15.11.2024 | 42,74 | 42,74 | 38,94 | 39,23 | -7,43% | 1.034.988,00 |
| 14.11.2024 | 44,28 | 44,28 | 41,95 | 42,38 | -3,79% | 658.126,00 |
| 13.11.2024 | 44,68 | 45,65 | 43,55 | 44,05 | -1,28% | 648.226,00 |
| 12.11.2024 | 44,28 | 44,87 | 43,48 | 44,62 | -0,56% | 755.606,00 |
| 11.11.2024 | 44,46 | 46,98 | 44,46 | 44,87 | 1,24% | 1.134.404,00 |
| 08.11.2024 | 45,64 | 46,55 | 43,64 | 44,32 | 3,17% | 897.338,00 |
| 07.11.2024 | 43,33 | 44,56 | 42,82 | 42,96 | -0,49% | 698.120,00 |
| 06.11.2024 | 42,49 | 43,27 | 41,70 | 43,17 | 5,63% | 862.395,00 |
| 05.11.2024 | 40,36 | 41,08 | 39,89 | 40,87 | 1,19% | 344.408,00 |
| 04.11.2024 | 39,99 | 41,32 | 39,41 | 40,39 | -0,20% | 393.075,00 |
| 01.11.2024 | 39,97 | 40,75 | 39,64 | 40,47 | 1,38% | 528.711,00 |
| 31.10.2024 | 40,49 | 41,07 | 39,70 | 39,92 | -1,87% | 452.487,00 |
| 30.10.2024 | 42,93 | 42,98 | 40,62 | 40,68 | -4,28% | 721.817,00 |
| 29.10.2024 | 40,30 | 42,51 | 40,30 | 42,50 | 4,99% | 502.466,00 |
| 28.10.2024 | 41,25 | 41,66 | 40,37 | 40,48 | -0,66% | 459.809,00 |
| 25.10.2024 | 41,75 | 42,04 | 40,59 | 40,75 | -1,57% | 944.268,00 |
| 24.10.2024 | 42,70 | 43,40 | 41,07 | 41,40 | -2,54% | 1.275.621,00 |
| 23.10.2024 | 38,96 | 42,61 | 38,18 | 42,48 | 8,04% | 1.152.590,00 |
| 22.10.2024 | 38,21 | 40,09 | 38,21 | 39,32 | 2,29% | 648.874,00 |
| 21.10.2024 | 38,75 | 39,25 | 37,65 | 38,44 | -1,69% | 515.020,00 |
| 18.10.2024 | 37,02 | 39,58 | 36,82 | 39,10 | 5,65% | 572.003,00 |
| 17.10.2024 | 36,63 | 37,26 | 35,51 | 37,01 | 0,84% | 1.100.648,00 |
| 16.10.2024 | 37,76 | 37,85 | 36,66 | 36,70 | -2,37% | 667.245,00 |
| 15.10.2024 | 39,00 | 39,05 | 37,51 | 37,59 | -3,96% | 745.678,00 |
| 14.10.2024 | 38,51 | 39,74 | 38,51 | 39,14 | 0,36% | 656.246,00 |
| 11.10.2024 | 38,48 | 39,22 | 38,29 | 39,00 | 1,35% | 810.642,00 |
| 10.10.2024 | 38,71 | 39,45 | 38,05 | 38,48 | -3,68% | 737.890,00 |
| 09.10.2024 | 40,71 | 41,00 | 39,12 | 39,95 | -2,01% | 986.533,00 |
| 08.10.2024 | 35,50 | 41,81 | 35,14 | 40,77 | 16,55% | 2.155.802,00 |
| 07.10.2024 | 35,03 | 35,63 | 34,57 | 34,98 | -0,34% | 279.163,00 |
| 04.10.2024 | 35,87 | 36,28 | 34,77 | 35,10 | -0,74% | 287.490,00 |
| 03.10.2024 | 35,97 | 36,32 | 34,65 | 35,36 | -2,94% | 430.258,00 |
| 02.10.2024 | 35,95 | 37,36 | 35,91 | 36,43 | 1,11% | 736.838,00 |
| 01.10.2024 | 37,00 | 37,57 | 35,80 | 36,03 | -2,86% | 1.123.955,00 |
| 30.09.2024 | 37,50 | 37,87 | 36,83 | 37,09 | -1,25% | 1.156.750,00 |
| 27.09.2024 | 38,06 | 38,06 | 37,23 | 37,56 | -0,21% | 1.082.373,00 |
| 26.09.2024 | 36,84 | 38,62 | 36,45 | 37,64 | 2,73% | 1.034.486,00 |
| 25.09.2024 | 36,71 | 37,22 | 36,35 | 36,64 | 0,38% | 428.007,00 |
| 24.09.2024 | 36,93 | 36,97 | 36,26 | 36,50 | -0,68% | 427.306,00 |
| 23.09.2024 | 36,76 | 37,31 | 36,29 | 36,75 | 0,30% | 490.273,00 |
| 20.09.2024 | 36,20 | 37,17 | 35,22 | 36,64 | 1,33% | 906.230,00 |
| 19.09.2024 | 36,36 | 37,09 | 35,94 | 36,16 | 1,92% | 424.670,00 |
| 18.09.2024 | 35,12 | 36,90 | 34,68 | 35,48 | 1,17% | 537.626,00 |
| 17.09.2024 | 34,00 | 35,11 | 33,88 | 35,07 | 3,85% | 548.786,00 |
| 16.09.2024 | 34,18 | 34,22 | 33,58 | 33,77 | -0,65% | 414.968,00 |
| 13.09.2024 | 33,19 | 34,89 | 33,19 | 33,99 | 3,94% | 395.559,00 |
| 12.09.2024 | 32,25 | 33,27 | 31,80 | 32,70 | 1,33% | 420.439,00 |
| 11.09.2024 | 31,63 | 32,48 | 30,98 | 32,27 | 2,31% | 420.409,00 |
| 10.09.2024 | 31,38 | 32,11 | 31,13 | 31,54 | 0,38% | 444.700,00 |
| 09.09.2024 | 31,59 | 32,30 | 31,25 | 31,42 | -0,32% | 380.952,00 |
| 06.09.2024 | 31,64 | 31,98 | 30,59 | 31,52 | -0,25% | 504.314,00 |
| 05.09.2024 | 33,67 | 33,90 | 30,41 | 31,60 | -5,92% | 748.318,00 |
| 04.09.2024 | 33,66 | 33,77 | 32,72 | 33,59 | 0,63% | 462.843,00 |
| 03.09.2024 | 35,12 | 35,99 | 33,22 | 33,38 | -5,49% | 453.604,00 |
| 30.08.2024 | 35,68 | 35,72 | 34,44 | 35,32 | -0,59% | 358.164,00 |
| 29.08.2024 | 35,61 | 36,32 | 35,36 | 35,53 | 0,97% | 457.914,00 |
| 28.08.2024 | 35,00 | 35,64 | 34,88 | 35,19 | -0,37% | 403.416,00 |
| 27.08.2024 | 34,87 | 35,56 | 34,15 | 35,32 | 1,12% | 645.955,00 |