75,750$
1,76%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 73,39 | 76,18 | 73,39 | 75,75 | 1,76% | 1.334.936,00 |
| 29.07.2026 | 74,85 | 76,46 | 73,61 | 74,44 | -1,21% | 1.173.843,00 |
| 28.07.2026 | 75,64 | 76,17 | 72,62 | 75,35 | -0,58% | 1.486.480,00 |
| 27.07.2026 | 77,62 | 79,33 | 75,72 | 75,79 | -1,32% | 1.811.427,00 |
| 24.07.2026 | 79,33 | 79,40 | 76,59 | 76,80 | -2,10% | 834.147,00 |
| 23.07.2026 | 77,45 | 79,53 | 77,27 | 78,45 | 0,06% | 759.372,00 |
| 22.07.2026 | 77,58 | 79,53 | 77,22 | 78,40 | -0,11% | 583.844,00 |
| 21.07.2026 | 79,50 | 80,56 | 77,53 | 78,49 | 0,61% | 1.141.478,00 |
| 20.07.2026 | 78,78 | 79,70 | 77,43 | 78,01 | -0,74% | 950.285,00 |
| 17.07.2026 | 77,52 | 79,41 | 77,47 | 78,59 | 0,09% | 704.130,00 |
| 16.07.2026 | 79,62 | 80,22 | 78,00 | 78,52 | -0,41% | 1.888.945,00 |
| 15.07.2026 | 77,54 | 78,85 | 76,55 | 78,84 | 1,03% | 1.315.846,00 |
| 14.07.2026 | 80,41 | 81,31 | 77,91 | 78,04 | -4,06% | 1.586.506,00 |
| 13.07.2026 | 83,24 | 83,68 | 80,69 | 81,35 | -4,13% | 984.879,00 |
| 10.07.2026 | 89,71 | 89,71 | 83,83 | 84,85 | -5,25% | 1.043.834,00 |
| 09.07.2026 | 89,01 | 90,87 | 85,40 | 89,55 | 1,11% | 1.269.803,00 |
| 08.07.2026 | 87,90 | 89,85 | 85,60 | 88,57 | -0,71% | 1.270.142,00 |
| 07.07.2026 | 86,84 | 89,80 | 84,76 | 89,20 | 4,40% | 1.408.760,00 |
| 06.07.2026 | 84,14 | 87,07 | 82,70 | 85,44 | 2,56% | 3.805.583,00 |
| 02.07.2026 | 81,27 | 83,37 | 80,77 | 83,31 | 2,40% | 6.778.019,00 |
| 01.07.2026 | 82,50 | 82,79 | 81,00 | 81,36 | -0,26% | 1.218.427,00 |
| 30.06.2026 | 81,97 | 83,22 | 80,68 | 81,57 | 0,00% | 2.065.198,00 |
| 29.06.2026 | 83,99 | 84,37 | 80,21 | 81,57 | -3,27% | 4.294.266,00 |
| 26.06.2026 | 84,69 | 85,83 | 83,25 | 84,33 | -0,21% | 3.870.706,00 |
| 25.06.2026 | 84,28 | 87,03 | 83,94 | 84,51 | 0,13% | 1.978.030,00 |
| 24.06.2026 | 82,99 | 85,15 | 81,81 | 84,40 | 2,76% | 3.313.689,00 |
| 23.06.2026 | 81,05 | 83,05 | 80,30 | 82,13 | 1,36% | 2.307.232,00 |
| 22.06.2026 | 80,00 | 81,71 | 79,51 | 81,03 | 2,60% | 2.395.708,00 |
| 18.06.2026 | 79,58 | 80,00 | 78,10 | 78,98 | 0,66% | 2.870.286,00 |
| 17.06.2026 | 75,56 | 79,60 | 74,87 | 78,46 | 7,08% | 3.174.595,00 |
| 16.06.2026 | 75,40 | 76,95 | 72,04 | 73,27 | -4,56% | 5.995.093,00 |
| 15.06.2026 | 72,03 | 77,13 | 71,80 | 76,77 | 2,22% | 3.549.376,00 |
| 12.06.2026 | 74,71 | 75,93 | 74,36 | 75,10 | 0,58% | 1.074.600,00 |
| 11.06.2026 | 73,40 | 75,51 | 72,66 | 74,67 | 1,80% | 2.245.423,00 |
| 10.06.2026 | 73,63 | 75,09 | 73,09 | 73,35 | -0,56% | 1.190.858,00 |
| 09.06.2026 | 73,14 | 74,29 | 71,30 | 73,76 | 4,08% | 1.873.331,00 |
| 08.06.2026 | 70,96 | 71,91 | 69,74 | 70,87 | -0,13% | 1.293.284,00 |
| 05.06.2026 | 70,78 | 72,97 | 69,92 | 70,96 | 0,47% | 937.063,00 |
| 04.06.2026 | 69,54 | 71,73 | 69,46 | 70,63 | 2,84% | 1.079.221,00 |
| 03.06.2026 | 68,07 | 69,35 | 67,51 | 68,68 | 0,66% | 1.116.369,00 |
| 02.06.2026 | 72,76 | 73,28 | 68,22 | 68,23 | -7,43% | 1.223.293,00 |
| 01.06.2026 | 73,28 | 74,11 | 71,99 | 73,71 | -0,24% | 1.133.000,00 |
| 29.05.2026 | 71,63 | 73,96 | 71,60 | 73,89 | 4,00% | 1.205.495,00 |
| 28.05.2026 | 70,57 | 71,09 | 68,85 | 71,05 | 0,55% | 725.128,00 |
| 27.05.2026 | 69,99 | 72,06 | 69,23 | 70,66 | 4,45% | 1.692.130,00 |
| 26.05.2026 | 68,86 | 69,24 | 67,17 | 67,65 | -1,69% | 1.003.610,00 |
| 22.05.2026 | 69,59 | 70,74 | 68,26 | 68,81 | -1,40% | 715.145,00 |
| 21.05.2026 | 70,23 | 70,65 | 69,47 | 69,79 | -1,68% | 808.821,00 |
| 20.05.2026 | 70,67 | 72,00 | 70,47 | 70,98 | 1,00% | 1.093.381,00 |
| 19.05.2026 | 70,41 | 71,18 | 69,43 | 70,28 | 0,20% | 725.215,00 |
| 18.05.2026 | 71,45 | 72,13 | 69,81 | 70,14 | -1,81% | 833.871,00 |
| 15.05.2026 | 72,04 | 73,14 | 71,34 | 71,43 | -1,77% | 837.188,00 |
| 14.05.2026 | 73,88 | 74,24 | 71,45 | 72,72 | -0,99% | 590.996,00 |
| 13.05.2026 | 75,00 | 75,00 | 72,10 | 73,44 | -2,11% | 1.240.516,00 |
| 12.05.2026 | 76,87 | 76,87 | 74,14 | 75,02 | -2,32% | 2.209.754,00 |
| 11.05.2026 | 74,88 | 77,93 | 73,69 | 76,80 | 4,22% | 3.148.060,00 |
| 08.05.2026 | 74,07 | 79,91 | 69,43 | 73,69 | 14,39% | 5.820.701,00 |
| 07.05.2026 | 66,09 | 66,34 | 64,24 | 64,42 | -3,23% | 1.210.361,00 |
| 06.05.2026 | 65,66 | 66,83 | 65,44 | 66,57 | 2,40% | 637.876,00 |
| 05.05.2026 | 65,84 | 66,07 | 64,27 | 65,01 | -0,72% | 740.417,00 |
| 04.05.2026 | 65,21 | 66,27 | 63,59 | 65,48 | 0,51% | 1.215.978,00 |
| 01.05.2026 | 65,08 | 67,34 | 63,18 | 65,15 | 0,14% | 1.323.251,00 |
| 30.04.2026 | 65,04 | 65,85 | 64,18 | 65,06 | 0,79% | 1.171.493,00 |
| 29.04.2026 | 69,05 | 69,18 | 63,66 | 64,55 | -8,13% | 4.238.876,00 |
| 28.04.2026 | 69,96 | 70,59 | 66,34 | 70,26 | 1,50% | 1.925.705,00 |
| 27.04.2026 | 68,85 | 71,08 | 68,26 | 69,22 | 1,50% | 1.058.551,00 |
| 24.04.2026 | 68,55 | 69,52 | 67,42 | 68,20 | -0,54% | 625.857,00 |
| 23.04.2026 | 70,38 | 71,00 | 68,52 | 68,57 | -3,18% | 657.409,00 |
| 22.04.2026 | 71,10 | 71,56 | 69,76 | 70,82 | 0,24% | 514.206,00 |
| 21.04.2026 | 72,32 | 72,32 | 69,79 | 70,65 | -2,32% | 724.194,00 |
| 20.04.2026 | 72,00 | 72,68 | 70,49 | 72,33 | -0,15% | 956.874,00 |
| 17.04.2026 | 73,35 | 73,43 | 71,33 | 72,44 | 1,03% | 1.500.485,00 |
| 16.04.2026 | 72,98 | 73,53 | 70,89 | 71,70 | -2,53% | 1.171.048,00 |
| 15.04.2026 | 73,01 | 73,69 | 72,21 | 73,56 | 0,75% | 568.789,00 |
| 14.04.2026 | 70,38 | 73,79 | 70,20 | 73,01 | 3,72% | 1.400.359,00 |
| 13.04.2026 | 68,82 | 70,78 | 68,35 | 70,39 | 2,47% | 661.530,00 |
| 10.04.2026 | 71,57 | 71,57 | 68,22 | 68,69 | -3,05% | 587.329,00 |
| 09.04.2026 | 71,02 | 71,67 | 70,45 | 70,85 | -0,60% | 1.040.968,00 |
| 08.04.2026 | 71,14 | 72,24 | 70,08 | 71,28 | 2,44% | 907.050,00 |
| 07.04.2026 | 68,91 | 69,72 | 68,43 | 69,58 | 0,99% | 666.543,00 |
| 06.04.2026 | 67,77 | 70,24 | 67,77 | 68,90 | 1,67% | 770.388,00 |
| 02.04.2026 | 67,90 | 68,70 | 67,04 | 67,77 | -1,43% | 483.034,00 |
| 01.04.2026 | 68,53 | 70,39 | 68,16 | 68,75 | 0,91% | 1.043.695,00 |
| 31.03.2026 | 66,92 | 69,03 | 66,64 | 68,13 | 3,79% | 820.904,00 |
| 30.03.2026 | 65,34 | 66,28 | 64,37 | 65,64 | -0,88% | 900.185,00 |
| 27.03.2026 | 67,43 | 67,60 | 65,80 | 66,22 | -1,16% | 1.013.120,00 |
| 26.03.2026 | 65,85 | 67,85 | 65,85 | 67,00 | 0,37% | 659.254,00 |
| 25.03.2026 | 65,24 | 67,45 | 64,98 | 66,75 | 3,42% | 684.765,00 |
| 24.03.2026 | 64,78 | 65,29 | 64,00 | 64,54 | -2,86% | 1.163.074,00 |
| 23.03.2026 | 66,79 | 69,02 | 65,94 | 66,44 | 1,71% | 865.261,00 |
| 20.03.2026 | 67,72 | 68,20 | 65,10 | 65,32 | -2,62% | 1.919.195,00 |
| 19.03.2026 | 67,00 | 67,59 | 65,26 | 67,08 | 0,11% | 886.784,00 |
| 18.03.2026 | 66,96 | 67,63 | 65,57 | 67,00 | -0,67% | 1.698.984,00 |
| 17.03.2026 | 67,10 | 68,87 | 66,75 | 67,45 | 1,11% | 1.345.150,00 |
| 16.03.2026 | 64,78 | 67,17 | 64,70 | 66,71 | 3,44% | 1.205.660,00 |
| 13.03.2026 | 63,91 | 65,78 | 63,80 | 64,49 | 1,66% | 605.685,00 |
| 12.03.2026 | 64,70 | 64,72 | 62,13 | 63,44 | -3,40% | 1.050.445,00 |
| 11.03.2026 | 67,91 | 67,91 | 64,85 | 65,67 | -4,22% | 905.690,00 |
| 10.03.2026 | 68,41 | 71,00 | 67,98 | 68,56 | 0,23% | 1.024.956,00 |
| 09.03.2026 | 64,90 | 69,17 | 64,09 | 68,40 | 8,74% | 2.493.664,00 |