43,800€
-1,13%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 44,60 | 45,10 | 42,80 | 43,80 | -1,13% | - |
| 20.12.2024 | 43,40 | 45,30 | 42,80 | 44,30 | 1,61% | - |
| 19.12.2024 | 43,80 | 44,80 | 43,40 | 43,60 | -0,46% | - |
| 18.12.2024 | 44,80 | 46,10 | 42,80 | 43,80 | -2,23% | 120,00 |
| 17.12.2024 | 46,20 | 46,40 | 44,50 | 44,80 | -3,03% | 104,00 |
| 16.12.2024 | 44,10 | 46,40 | 43,90 | 46,20 | 4,29% | 76,00 |
| 13.12.2024 | 46,00 | 47,40 | 44,20 | 44,30 | -1,99% | - |
| 12.12.2024 | 47,20 | 47,50 | 44,80 | 45,20 | -4,24% | 18,00 |
| 11.12.2024 | 48,00 | 48,00 | 46,80 | 47,20 | -0,42% | 180,00 |
| 10.12.2024 | 45,40 | 49,20 | 45,40 | 47,40 | 3,95% | - |
| 09.12.2024 | 45,60 | 45,80 | 42,50 | 45,60 | 0,22% | 114,00 |
| 06.12.2024 | 45,80 | 46,80 | 45,10 | 45,50 | -0,44% | - |
| 05.12.2024 | 47,40 | 47,40 | 45,10 | 45,70 | -3,59% | 60,00 |
| 04.12.2024 | 48,00 | 49,10 | 47,00 | 47,40 | -0,84% | - |
| 03.12.2024 | 50,15 | 51,25 | 46,80 | 47,80 | -3,82% | 174,00 |
| 02.12.2024 | 41,80 | 53,00 | 41,70 | 49,70 | 19,47% | 161,00 |
| 29.11.2024 | 42,80 | 43,10 | 40,90 | 41,60 | -3,26% | 250,00 |
| 28.11.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 0,94% | - |
| 27.11.2024 | 43,00 | 45,00 | 41,80 | 42,60 | -3,18% | 251,00 |
| 26.11.2024 | 41,00 | 45,40 | 40,80 | 44,00 | 7,06% | 1,00 |
| 25.11.2024 | 41,40 | 42,60 | 41,10 | 41,10 | -0,96% | - |
| 22.11.2024 | 41,00 | 42,30 | 40,80 | 41,50 | 1,22% | - |
| 21.11.2024 | 39,60 | 41,40 | 39,30 | 41,00 | 3,02% | - |
| 20.11.2024 | 37,20 | 40,60 | 36,30 | 39,80 | 7,28% | 540,00 |
| 19.11.2024 | 37,20 | 37,80 | 36,60 | 37,10 | 0,27% | 1,00 |
| 18.11.2024 | 37,60 | 59,50 | 36,50 | 37,00 | -0,54% | 5,00 |
| 15.11.2024 | 39,80 | 40,30 | 37,00 | 37,20 | -7,69% | 15,00 |
| 14.11.2024 | 41,60 | 46,50 | 39,60 | 40,30 | -3,59% | 1.184,00 |
| 13.11.2024 | 42,00 | 43,00 | 41,20 | 41,80 | -0,48% | 5,00 |
| 12.11.2024 | 42,20 | 42,60 | 41,10 | 42,00 | -0,24% | 262,00 |
| 11.11.2024 | 41,50 | 44,10 | 40,80 | 42,10 | 1,94% | 250,00 |
| 08.11.2024 | 39,80 | 43,10 | 39,60 | 41,30 | 3,77% | - |
| 07.11.2024 | 40,40 | 41,10 | 39,70 | 39,80 | -1,00% | - |
| 06.11.2024 | 38,60 | 40,20 | 38,60 | 40,20 | 7,77% | 150,00 |
| 05.11.2024 | 37,20 | 37,60 | 36,50 | 37,30 | 0,27% | - |
| 04.11.2024 | 37,20 | 37,80 | 36,30 | 37,20 | -0,53% | - |
| 01.11.2024 | 36,80 | 37,50 | 36,70 | 37,40 | 1,91% | - |
| 31.10.2024 | 37,20 | 37,90 | 36,60 | 36,70 | -2,13% | - |
| 30.10.2024 | 39,40 | 39,60 | 37,40 | 37,50 | -4,09% | - |
| 29.10.2024 | 37,40 | 39,30 | 37,40 | 39,10 | 4,27% | 78,00 |
| 28.10.2024 | 38,00 | 38,80 | 37,30 | 37,50 | -0,79% | 39,00 |
| 25.10.2024 | 38,20 | 38,80 | 37,70 | 37,80 | -1,31% | - |
| 24.10.2024 | 39,60 | 40,20 | 37,90 | 38,30 | -2,54% | - |
| 23.10.2024 | 36,30 | 39,50 | 36,00 | 39,30 | 7,67% | 30,00 |
| 22.10.2024 | 35,40 | 37,10 | 34,90 | 36,50 | 2,82% | - |
| 21.10.2024 | 36,00 | 36,20 | 34,80 | 35,50 | -1,11% | - |
| 18.10.2024 | 34,20 | 36,40 | 33,80 | 35,90 | 4,97% | - |
| 17.10.2024 | 33,80 | 34,40 | 32,90 | 34,20 | 0,88% | - |
| 16.10.2024 | 34,60 | 34,90 | 33,90 | 33,90 | -2,02% | - |
| 15.10.2024 | 36,00 | 36,20 | 34,40 | 34,60 | -3,62% | 100,00 |
| 14.10.2024 | 35,60 | 36,40 | 35,20 | 35,90 | 0,84% | - |
| 11.10.2024 | 35,20 | 35,90 | 34,90 | 35,60 | 0,85% | - |
| 10.10.2024 | 36,40 | 36,60 | 34,90 | 35,30 | -3,29% | - |
| 09.10.2024 | 37,00 | 38,00 | 35,70 | 36,50 | -2,14% | - |
| 08.10.2024 | 31,80 | 38,10 | 31,80 | 37,30 | 17,30% | 100,00 |
| 07.10.2024 | 32,00 | 32,50 | 31,40 | 31,80 | -0,93% | - |
| 04.10.2024 | 32,20 | 32,90 | 31,70 | 32,10 | -0,31% | - |
| 03.10.2024 | 33,00 | 33,00 | 31,40 | 32,20 | -2,13% | - |
| 02.10.2024 | 32,40 | 33,80 | 32,40 | 32,90 | 0,92% | - |
| 01.10.2024 | 33,20 | 34,10 | 32,40 | 32,60 | -2,40% | - |
| 30.09.2024 | 33,60 | 33,80 | 33,10 | 33,40 | -0,60% | - |
| 27.09.2024 | 33,80 | 34,10 | 33,30 | 33,60 | -0,59% | - |
| 26.09.2024 | 33,20 | 34,50 | 32,70 | 33,80 | 2,74% | 377,00 |
| 25.09.2024 | 32,50 | 33,40 | 32,20 | 32,90 | 0,30% | - |
| 24.09.2024 | 33,20 | 33,20 | 32,50 | 32,80 | -0,61% | - |
| 23.09.2024 | 33,00 | 33,50 | 32,70 | 33,00 | 0,61% | - |
| 20.09.2024 | 32,40 | 33,30 | 31,60 | 32,80 | 1,55% | - |
| 19.09.2024 | 32,40 | 33,30 | 32,20 | 32,30 | 1,25% | - |
| 18.09.2024 | 31,60 | 33,00 | 31,10 | 31,90 | 1,27% | - |
| 17.09.2024 | 30,40 | 31,60 | 30,00 | 31,50 | 3,62% | - |
| 16.09.2024 | 30,60 | 30,90 | 30,10 | 30,40 | -0,65% | 100,00 |
| 13.09.2024 | 29,40 | 31,40 | 29,40 | 30,60 | 3,38% | - |
| 12.09.2024 | 29,40 | 30,00 | 28,70 | 29,60 | 1,37% | - |
| 11.09.2024 | 28,40 | 29,40 | 28,20 | 29,20 | 1,39% | - |
| 10.09.2024 | 28,40 | 29,10 | 28,40 | 28,80 | 1,41% | - |
| 09.09.2024 | 28,60 | 29,30 | 28,40 | 28,40 | 0,00% | - |
| 06.09.2024 | 28,20 | 28,90 | 27,60 | 28,40 | 0,00% | - |
| 05.09.2024 | 30,20 | 30,60 | 27,50 | 28,40 | -5,96% | - |
| 04.09.2024 | 30,00 | 30,50 | 29,50 | 30,20 | 0,00% | - |
| 03.09.2024 | 31,80 | 32,50 | 30,10 | 30,20 | -5,03% | - |
| 02.09.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -0,31% | - |
| 30.08.2024 | 32,20 | 32,40 | 31,10 | 31,90 | -0,31% | - |
| 29.08.2024 | 31,40 | 32,90 | 31,40 | 32,00 | 0,95% | - |
| 28.08.2024 | 31,60 | 32,00 | 31,40 | 31,70 | 0,63% | - |
| 27.08.2024 | 31,40 | 31,80 | 30,70 | 31,50 | 0,96% | - |
| 26.08.2024 | 30,60 | 32,40 | 30,60 | 31,20 | 1,96% | 293,00 |
| 23.08.2024 | 30,20 | 30,90 | 30,00 | 30,60 | 1,66% | - |
| 22.08.2024 | 30,40 | 30,60 | 29,60 | 30,10 | -1,31% | - |
| 21.08.2024 | 31,00 | 31,20 | 30,40 | 30,50 | -1,29% | - |
| 20.08.2024 | 31,20 | 31,20 | 30,10 | 30,90 | -0,32% | - |
| 19.08.2024 | 29,50 | 31,20 | 29,10 | 31,00 | 2,65% | - |
| 16.08.2024 | 30,20 | 30,30 | 29,60 | 30,20 | 0,67% | - |
| 15.08.2024 | 29,00 | 30,20 | 28,80 | 30,00 | 4,17% | - |
| 14.08.2024 | 29,00 | 29,20 | 28,00 | 28,80 | -0,69% | - |
| 13.08.2024 | 28,80 | 29,20 | 28,30 | 29,00 | 1,40% | - |
| 12.08.2024 | 28,80 | 29,30 | 27,60 | 28,60 | -0,69% | - |
| 09.08.2024 | 29,80 | 30,40 | 27,40 | 28,80 | -2,70% | - |
| 08.08.2024 | 29,00 | 29,70 | 28,30 | 29,60 | 1,72% | - |
| 07.08.2024 | 29,60 | 29,80 | 29,00 | 29,10 | -1,02% | - |
| 06.08.2024 | 28,80 | 30,00 | 28,30 | 29,40 | 3,52% | - |