58,500€
2,63%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,44% | - |
| 14.10.2025 | 56,75 | 57,75 | 55,75 | 57,00 | -2,15% | - |
| 13.10.2025 | 58,25 | 58,25 | 57,75 | 58,25 | 0,87% | - |
| 10.10.2025 | 57,25 | 57,75 | 56,50 | 57,75 | 3,59% | - |
| 09.10.2025 | 55,75 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 08.10.2025 | 55,25 | 55,50 | 54,50 | 55,25 | -0,90% | - |
| 06.10.2025 | 56,25 | 56,25 | 55,00 | 55,75 | -1,76% | - |
| 03.10.2025 | 54,25 | 57,50 | 53,75 | 56,75 | 7,08% | - |
| 02.10.2025 | 52,75 | 54,00 | 52,50 | 53,00 | -0,47% | - |
| 01.10.2025 | 51,75 | 53,25 | 51,50 | 53,25 | 2,90% | 31,00 |
| 29.09.2025 | 50,25 | 51,75 | 50,25 | 51,75 | 3,40% | - |
| 25.09.2025 | 50,75 | 50,75 | 49,70 | 50,05 | -2,82% | - |
| 23.09.2025 | 51,75 | 52,25 | 51,25 | 51,50 | 0,49% | - |
| 19.09.2025 | 53,50 | 53,75 | 51,25 | 51,25 | -0,97% | - |
| 18.09.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 2,99% | - |
| 17.09.2025 | 50,25 | 50,25 | 50,25 | 50,25 | 0,20% | - |
| 15.09.2025 | 52,25 | 52,50 | 50,05 | 50,15 | -4,02% | 127,00 |
| 12.09.2025 | 51,75 | 53,00 | 51,75 | 52,25 | 1,46% | 99,00 |
| 11.09.2025 | 49,80 | 51,50 | 49,80 | 51,50 | 3,21% | 7,00 |
| 10.09.2025 | 49,80 | 50,25 | 49,80 | 49,90 | 3,10% | - |
| 09.09.2025 | 48,60 | 48,80 | 48,00 | 48,40 | -1,02% | - |
| 05.09.2025 | 49,50 | 49,95 | 48,80 | 48,90 | -1,41% | 61,00 |
| 04.09.2025 | 47,80 | 50,00 | 47,20 | 49,60 | 3,98% | 76,00 |
| 03.09.2025 | 45,20 | 48,00 | 45,00 | 47,70 | 5,76% | 9,00 |
| 02.09.2025 | 42,20 | 45,60 | 41,80 | 45,10 | 6,87% | - |
| 01.09.2025 | 42,00 | 42,20 | 41,80 | 42,20 | 0,24% | - |
| 29.08.2025 | 42,60 | 42,80 | 41,80 | 42,10 | -1,17% | - |
| 28.08.2025 | 42,60 | 43,30 | 42,50 | 42,60 | -0,47% | - |
| 27.08.2025 | 42,60 | 43,70 | 42,10 | 42,80 | 0,71% | 53,00 |
| 26.08.2025 | 42,40 | 42,60 | 41,50 | 42,50 | 0,24% | - |
| 25.08.2025 | 43,00 | 43,60 | 42,40 | 42,40 | -1,85% | - |
| 22.08.2025 | 42,20 | 43,50 | 42,00 | 43,20 | 2,86% | - |
| 21.08.2025 | 42,00 | 42,20 | 41,60 | 42,00 | 0,24% | 2.683,00 |
| 20.08.2025 | 42,40 | 42,70 | 41,30 | 41,90 | -1,41% | 53,00 |
| 19.08.2025 | 42,60 | 46,20 | 40,30 | 42,50 | -0,47% | 689,00 |
| 18.08.2025 | 41,80 | 42,80 | 41,00 | 42,70 | 2,40% | 3.050,00 |
| 15.08.2025 | 41,80 | 42,20 | 41,00 | 41,70 | 0,00% | 26,00 |
| 14.08.2025 | 41,20 | 42,50 | 40,60 | 41,70 | 0,97% | 53,00 |
| 13.08.2025 | 38,80 | 42,00 | 38,60 | 41,30 | 6,17% | - |
| 12.08.2025 | 37,20 | 39,30 | 37,20 | 38,90 | 4,29% | - |
| 11.08.2025 | 39,00 | 39,70 | 37,30 | 37,30 | -4,11% | - |
| 08.08.2025 | 43,20 | 43,20 | 38,90 | 38,90 | -10,16% | - |
| 07.08.2025 | 44,20 | 44,40 | 43,10 | 43,30 | -1,81% | - |
| 06.08.2025 | 44,20 | 44,40 | 43,40 | 44,10 | -0,23% | - |
| 05.08.2025 | 45,40 | 45,60 | 43,80 | 44,20 | -2,21% | 247,00 |
| 04.08.2025 | 45,20 | 45,70 | 44,50 | 45,20 | 0,22% | - |
| 01.08.2025 | 45,40 | 45,40 | 43,80 | 45,10 | -1,10% | - |
| 31.07.2025 | 45,20 | 46,10 | 44,40 | 45,60 | 2,47% | 582,00 |
| 30.07.2025 | 41,80 | 45,00 | 41,80 | 44,50 | 3,97% | 385,00 |
| 29.07.2025 | 40,00 | 43,70 | 39,00 | 42,80 | 11,75% | 134,00 |
| 28.07.2025 | 38,40 | 38,90 | 38,10 | 38,30 | 0,26% | 260,00 |
| 25.07.2025 | 40,20 | 40,60 | 37,90 | 38,20 | -3,29% | - |
| 24.07.2025 | 40,00 | 40,50 | 39,30 | 39,50 | -1,00% | - |
| 23.07.2025 | 39,60 | 40,00 | 39,30 | 39,90 | 1,53% | - |
| 22.07.2025 | 41,00 | 41,20 | 39,10 | 39,30 | -3,91% | - |
| 21.07.2025 | 41,00 | 41,60 | 40,60 | 40,90 | 0,25% | 26,00 |
| 18.07.2025 | 41,80 | 41,90 | 40,70 | 40,80 | -2,39% | - |
| 17.07.2025 | 41,40 | 42,50 | 41,40 | 41,80 | 0,97% | - |
| 16.07.2025 | 41,00 | 41,90 | 40,50 | 41,40 | 0,49% | - |
| 15.07.2025 | 42,60 | 42,80 | 41,00 | 41,20 | -3,06% | - |
| 14.07.2025 | 41,40 | 43,00 | 41,30 | 42,50 | 2,16% | - |
| 11.07.2025 | 42,20 | 42,40 | 41,10 | 41,60 | -1,89% | 33,00 |
| 10.07.2025 | 41,40 | 42,60 | 41,30 | 42,40 | 1,92% | 40,00 |
| 09.07.2025 | 40,60 | 41,80 | 40,50 | 41,60 | 2,46% | - |
| 08.07.2025 | 41,00 | 41,40 | 40,60 | 40,60 | -0,25% | - |
| 07.07.2025 | 41,60 | 41,80 | 40,70 | 40,70 | -1,69% | - |
| 04.07.2025 | 41,60 | 41,80 | 41,40 | 41,40 | -0,96% | 7,00 |
| 03.07.2025 | 41,80 | 42,00 | 41,50 | 41,80 | 0,24% | - |
| 02.07.2025 | 41,40 | 42,10 | 41,00 | 41,70 | 1,21% | 25,00 |
| 01.07.2025 | 41,40 | 42,50 | 40,90 | 41,20 | -0,48% | 29,00 |
| 30.06.2025 | 42,80 | 42,90 | 41,40 | 41,40 | -2,59% | - |
| 27.06.2025 | 42,40 | 42,60 | 42,10 | 42,50 | 0,47% | - |
| 26.06.2025 | 42,00 | 42,40 | 41,80 | 42,30 | 0,95% | 25,00 |
| 25.06.2025 | 42,80 | 43,00 | 41,70 | 41,90 | -1,87% | - |
| 24.06.2025 | 43,20 | 43,60 | 42,60 | 42,70 | -0,47% | 55,00 |
| 23.06.2025 | 42,80 | 43,30 | 41,70 | 42,90 | -1,61% | - |
| 20.06.2025 | 43,80 | 44,10 | 43,00 | 43,60 | 0,00% | - |
| 19.06.2025 | 43,80 | 43,80 | 43,40 | 43,60 | -0,68% | - |
| 18.06.2025 | 44,20 | 44,40 | 43,80 | 43,90 | -0,90% | - |
| 17.06.2025 | 44,60 | 45,10 | 44,10 | 44,30 | -1,12% | - |
| 16.06.2025 | 44,40 | 44,90 | 43,30 | 44,80 | 1,13% | - |
| 13.06.2025 | 43,40 | 44,60 | 43,00 | 44,30 | 0,91% | - |
| 12.06.2025 | 44,00 | 44,30 | 43,40 | 43,90 | -0,68% | - |
| 11.06.2025 | 45,00 | 45,50 | 44,20 | 44,20 | -2,21% | - |
| 10.06.2025 | 45,20 | 45,70 | 45,00 | 45,20 | 0,00% | - |
| 09.06.2025 | 45,00 | 46,30 | 45,00 | 45,20 | -1,09% | - |
| 06.06.2025 | 45,40 | 46,40 | 45,30 | 45,70 | 1,11% | - |
| 05.06.2025 | 44,80 | 45,40 | 44,00 | 45,20 | 0,89% | - |
| 04.06.2025 | 44,60 | 45,20 | 44,20 | 44,80 | 0,67% | - |
| 03.06.2025 | 42,60 | 45,20 | 42,40 | 44,50 | 4,22% | - |
| 02.06.2025 | 42,40 | 43,40 | 42,00 | 42,70 | -0,23% | - |
| 30.05.2025 | 43,00 | 43,20 | 42,40 | 42,80 | -0,70% | 50,00 |
| 29.05.2025 | 43,00 | 43,20 | 41,70 | 43,10 | 3,11% | - |
| 28.05.2025 | 42,20 | 43,00 | 41,80 | 41,80 | -0,95% | - |
| 27.05.2025 | 41,40 | 43,40 | 40,60 | 42,20 | 1,93% | - |
| 26.05.2025 | 41,80 | 41,90 | 41,30 | 41,40 | 2,22% | 1.731,00 |
| 23.05.2025 | 40,20 | 40,50 | 39,00 | 40,50 | 0,50% | - |
| 22.05.2025 | 40,80 | 41,10 | 40,10 | 40,30 | -1,47% | - |
| 21.05.2025 | 41,00 | 41,80 | 40,20 | 40,90 | -2,15% | - |
| 20.05.2025 | 41,60 | 42,00 | 41,20 | 41,80 | 0,24% | 73,00 |