63,360$
-2,39%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,59 | 64,86 | 63,24 | 63,36 | -2,39% | 538.665,00 |
| 11.11.2026 | 64,03 | 65,04 | 63,62 | 64,91 | 1,23% | 717.481,00 |
| 10.11.2026 | 64,46 | 65,15 | 63,52 | 64,12 | -1,40% | 625.926,00 |
| 09.11.2026 | 66,91 | 66,91 | 64,12 | 65,03 | -0,57% | 843.229,00 |
| 06.11.2026 | 65,99 | 66,67 | 65,15 | 65,40 | -0,32% | 839.641,00 |
| 05.11.2026 | 68,75 | 69,59 | 65,45 | 65,61 | -4,80% | 1.228.468,00 |
| 04.11.2026 | 69,68 | 70,00 | 66,87 | 68,92 | 1,13% | 1.266.047,00 |
| 03.11.2026 | 63,69 | 68,72 | 63,16 | 68,15 | 11,94% | 2.643.738,00 |
| 02.11.2026 | 61,05 | 62,16 | 59,16 | 60,88 | 1,43% | 1.334.171,00 |
| 30.10.2026 | 64,05 | 65,34 | 59,64 | 60,02 | -6,89% | 2.349.368,00 |
| 29.10.2026 | 63,51 | 65,00 | 63,51 | 64,46 | 2,28% | 1.522.165,00 |
| 28.10.2026 | 61,82 | 63,09 | 61,00 | 63,02 | 1,50% | 900.703,00 |
| 27.10.2026 | 61,07 | 62,31 | 59,87 | 62,09 | 1,67% | 1.114.121,00 |
| 26.10.2026 | 60,84 | 61,85 | 60,46 | 61,07 | 0,84% | 701.063,00 |
| 23.10.2026 | 62,30 | 63,49 | 59,97 | 60,56 | -3,90% | 674.097,00 |
| 22.10.2026 | 62,48 | 63,49 | 62,24 | 63,02 | 0,61% | 674.946,00 |
| 21.10.2026 | 63,14 | 63,74 | 62,41 | 62,63 | -0,51% | 935.711,00 |
| 20.10.2026 | 62,27 | 63,24 | 61,58 | 62,95 | 2,31% | 965.373,00 |
| 19.10.2026 | 60,13 | 61,74 | 59,35 | 61,53 | 3,81% | 943.977,00 |
| 16.10.2026 | 61,08 | 61,73 | 58,98 | 59,27 | -2,79% | 787.612,00 |
| 15.10.2026 | 61,08 | 62,31 | 59,88 | 60,97 | 2,23% | 1.001.689,00 |
| 14.10.2026 | 59,30 | 60,69 | 58,80 | 59,64 | -0,42% | 1.508.992,00 |
| 13.10.2026 | 62,64 | 62,75 | 59,82 | 59,89 | -4,85% | 1.048.520,00 |
| 12.10.2026 | 64,80 | 65,03 | 62,88 | 62,94 | -2,68% | 740.365,00 |
| 09.10.2026 | 62,52 | 64,73 | 62,20 | 64,67 | 3,37% | 1.163.696,00 |
| 08.10.2026 | 62,66 | 62,86 | 61,65 | 62,56 | -1,09% | 1.171.499,00 |
| 07.10.2026 | 63,19 | 64,04 | 62,84 | 63,25 | -0,71% | 1.040.491,00 |
| 06.10.2026 | 64,53 | 65,27 | 62,92 | 63,71 | 0,04% | 1.252.442,00 |
| 05.10.2026 | 63,42 | 64,47 | 62,60 | 63,68 | 0,32% | 1.004.598,00 |
| 02.10.2026 | 64,81 | 65,40 | 62,80 | 63,48 | -1,01% | 891.428,00 |
| 01.10.2026 | 64,70 | 65,57 | 63,40 | 64,13 | -0,94% | 1.197.748,00 |
| 30.09.2026 | 65,16 | 65,50 | 64,15 | 64,74 | -0,42% | 1.024.941,00 |
| 29.09.2026 | 65,90 | 65,97 | 64,27 | 65,01 | -1,47% | 898.905,00 |
| 28.09.2026 | 62,35 | 66,26 | 62,30 | 65,98 | 5,28% | 1.913.632,00 |
| 25.09.2026 | 62,65 | 63,44 | 61,66 | 62,67 | 0,63% | 1.193.942,00 |
| 24.09.2026 | 62,23 | 62,76 | 61,23 | 62,28 | -0,10% | 1.674.015,00 |
| 23.09.2026 | 65,80 | 66,15 | 62,24 | 62,34 | -5,47% | 1.101.125,00 |
| 22.09.2026 | 66,24 | 66,58 | 65,36 | 65,95 | 1,03% | 1.307.186,00 |
| 21.09.2026 | 65,93 | 66,10 | 64,99 | 65,28 | -0,16% | 1.043.702,00 |
| 18.09.2026 | 68,00 | 68,01 | 65,18 | 65,39 | -3,84% | 3.660.410,00 |
| 17.09.2026 | 68,84 | 68,84 | 67,22 | 68,00 | 0,61% | 1.090.412,00 |
| 16.09.2026 | 65,99 | 67,90 | 65,80 | 67,59 | 2,96% | 1.397.895,00 |
| 15.09.2026 | 66,51 | 66,54 | 65,06 | 65,65 | -1,25% | 1.034.202,00 |
| 14.09.2026 | 67,09 | 67,99 | 65,91 | 66,48 | 0,64% | 1.018.426,00 |
| 11.09.2026 | 67,80 | 68,48 | 65,91 | 66,06 | -1,97% | 792.872,00 |
| 10.09.2026 | 66,98 | 67,78 | 66,47 | 67,39 | -0,24% | 1.006.944,00 |
| 09.09.2026 | 68,08 | 68,84 | 67,50 | 67,55 | -1,85% | 1.066.517,00 |
| 08.09.2026 | 67,81 | 70,08 | 67,48 | 68,82 | -0,69% | 1.117.611,00 |
| 04.09.2026 | 70,62 | 71,41 | 69,26 | 69,30 | -2,94% | 673.539,00 |
| 03.09.2026 | 71,62 | 71,97 | 70,55 | 71,40 | -0,52% | 654.519,00 |
| 02.09.2026 | 71,15 | 72,68 | 69,84 | 71,77 | 1,77% | 902.560,00 |
| 01.09.2026 | 69,50 | 70,69 | 69,05 | 70,52 | 1,41% | 690.965,00 |
| 31.08.2026 | 69,98 | 70,42 | 68,76 | 69,54 | -0,76% | 839.634,00 |
| 28.08.2026 | 71,08 | 71,49 | 69,61 | 70,07 | -2,42% | 691.036,00 |
| 27.08.2026 | 72,11 | 72,66 | 70,91 | 71,81 | -1,26% | 746.224,00 |
| 26.08.2026 | 73,04 | 73,49 | 71,81 | 72,73 | -1,01% | 533.615,00 |
| 25.08.2026 | 72,05 | 73,47 | 71,89 | 73,47 | 3,38% | 624.462,00 |
| 24.08.2026 | 70,10 | 71,45 | 68,02 | 71,07 | 1,79% | 897.681,00 |
| 21.08.2026 | 70,69 | 71,36 | 69,79 | 69,82 | -1,06% | 674.737,00 |
| 20.08.2026 | 73,56 | 73,56 | 70,46 | 70,57 | -4,21% | 802.506,00 |
| 19.08.2026 | 73,72 | 74,02 | 72,22 | 73,67 | 1,43% | 1.505.237,00 |
| 18.08.2026 | 72,86 | 74,03 | 72,23 | 72,63 | -0,40% | 729.076,00 |
| 17.08.2026 | 72,34 | 73,02 | 71,25 | 72,93 | 1,67% | 985.724,00 |
| 14.08.2026 | 71,58 | 72,13 | 70,85 | 71,73 | -0,33% | 564.330,00 |
| 13.08.2026 | 73,14 | 73,33 | 71,69 | 71,97 | -0,94% | 697.348,00 |
| 12.08.2026 | 73,23 | 74,22 | 72,18 | 72,65 | -1,42% | 971.806,00 |
| 11.08.2026 | 75,00 | 75,00 | 72,86 | 73,70 | -1,31% | 763.594,00 |
| 10.08.2026 | 72,77 | 74,75 | 72,48 | 74,68 | 1,83% | 814.841,00 |
| 07.08.2026 | 71,71 | 73,37 | 70,95 | 73,34 | 3,51% | 951.261,00 |
| 06.08.2026 | 68,99 | 71,04 | 68,99 | 70,85 | 2,37% | 928.896,00 |
| 05.08.2026 | 69,21 | 70,19 | 68,50 | 69,21 | 0,22% | 1.072.921,00 |
| 04.08.2026 | 69,27 | 69,80 | 67,51 | 69,06 | 1,39% | 1.404.989,00 |
| 03.08.2026 | 67,18 | 68,73 | 66,07 | 68,12 | 0,15% | 1.367.596,00 |
| 31.07.2026 | 70,92 | 73,72 | 64,57 | 68,01 | -10,22% | 4.329.486,00 |
| 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 |