42,400€
-4,93%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 42,60 | 43,20 | 41,30 | 42,40 | -4,93% | - |
| 02.04.2025 | 43,00 | 44,90 | 42,40 | 44,60 | 3,24% | - |
| 01.04.2025 | 47,00 | 47,20 | 43,00 | 43,20 | -8,09% | - |
| 31.03.2025 | 49,70 | 49,80 | 42,10 | 47,00 | -6,09% | 215,00 |
| 28.03.2025 | 50,75 | 51,50 | 45,10 | 50,05 | -1,38% | 110,00 |
| 27.03.2025 | 51,75 | 52,00 | 50,75 | 50,75 | -1,93% | - |
| 26.03.2025 | 52,25 | 52,25 | 50,25 | 51,75 | -0,96% | - |
| 25.03.2025 | 52,75 | 53,00 | 51,25 | 52,25 | -0,95% | 9,00 |
| 24.03.2025 | 53,25 | 53,75 | 52,00 | 52,75 | -0,47% | 5,00 |
| 21.03.2025 | 52,25 | 53,00 | 51,50 | 53,00 | 1,44% | 1,00 |
| 20.03.2025 | 51,75 | 53,25 | 51,25 | 52,25 | 1,95% | - |
| 19.03.2025 | 50,75 | 52,75 | 50,75 | 51,25 | 0,99% | - |
| 18.03.2025 | 52,25 | 52,75 | 50,50 | 50,75 | -3,33% | 9,00 |
| 17.03.2025 | 49,40 | 53,25 | 49,30 | 52,50 | 5,63% | 9,00 |
| 14.03.2025 | 49,00 | 51,00 | 48,20 | 49,70 | 2,26% | - |
| 13.03.2025 | 49,10 | 50,50 | 48,40 | 48,60 | -1,22% | - |
| 12.03.2025 | 48,40 | 49,60 | 48,00 | 49,20 | 2,07% | 100,00 |
| 11.03.2025 | 48,60 | 48,80 | 46,50 | 48,20 | -0,41% | - |
| 10.03.2025 | 48,20 | 49,50 | 47,50 | 48,40 | -0,21% | 180,00 |
| 07.03.2025 | 48,80 | 49,50 | 47,60 | 48,50 | -0,82% | 1,00 |
| 06.03.2025 | 47,80 | 48,90 | 46,70 | 48,90 | 1,45% | 62,00 |
| 05.03.2025 | 49,20 | 49,20 | 47,40 | 48,20 | -1,23% | 125,00 |
| 04.03.2025 | 50,75 | 50,75 | 47,90 | 48,80 | -2,89% | - |
| 03.03.2025 | 53,25 | 53,25 | 50,15 | 50,25 | -5,19% | 300,00 |
| 28.02.2025 | 48,20 | 53,50 | 45,20 | 53,00 | 9,05% | 262,00 |
| 27.02.2025 | 48,80 | 50,50 | 48,60 | 48,60 | 0,21% | - |
| 26.02.2025 | 48,20 | 49,30 | 47,60 | 48,50 | 1,46% | - |
| 25.02.2025 | 47,80 | 48,10 | 46,20 | 47,80 | 0,00% | - |
| 24.02.2025 | 48,40 | 48,70 | 47,50 | 47,80 | -1,44% | 3,00 |
| 21.02.2025 | 48,00 | 48,90 | 47,80 | 48,50 | 1,04% | - |
| 20.02.2025 | 48,20 | 48,40 | 47,50 | 48,00 | -0,83% | - |
| 19.02.2025 | 47,40 | 51,00 | 47,30 | 48,40 | 2,11% | - |
| 18.02.2025 | 49,70 | 50,50 | 47,20 | 47,40 | -4,44% | 9,00 |
| 17.02.2025 | 49,60 | 49,60 | 49,40 | 49,60 | 0,81% | - |
| 14.02.2025 | 47,60 | 49,40 | 47,40 | 49,20 | 3,80% | - |
| 13.02.2025 | 47,10 | 47,90 | 45,70 | 47,40 | 0,85% | - |
| 12.02.2025 | 47,00 | 47,00 | 45,60 | 47,00 | 0,43% | - |
| 11.02.2025 | 48,20 | 48,20 | 46,10 | 46,80 | -3,31% | - |
| 10.02.2025 | 48,20 | 48,80 | 47,40 | 48,40 | 0,83% | - |
| 07.02.2025 | 48,00 | 48,80 | 47,50 | 48,00 | 0,21% | 104,00 |
| 06.02.2025 | 48,20 | 49,00 | 47,20 | 47,90 | -0,21% | 180,00 |
| 05.02.2025 | 47,20 | 48,60 | 47,00 | 48,00 | 0,84% | 39,00 |
| 04.02.2025 | 48,60 | 49,50 | 46,80 | 47,60 | -1,65% | - |
| 03.02.2025 | 43,80 | 49,00 | 43,80 | 48,40 | 9,01% | - |
| 31.01.2025 | 44,80 | 45,60 | 43,90 | 44,40 | 0,23% | 10,00 |
| 30.01.2025 | 43,60 | 44,40 | 43,30 | 44,30 | 1,84% | - |
| 29.01.2025 | 43,40 | 44,50 | 43,00 | 43,50 | 0,23% | - |
| 28.01.2025 | 44,20 | 44,80 | 43,20 | 43,40 | -1,14% | 5,00 |
| 27.01.2025 | 43,40 | 44,90 | 42,00 | 43,90 | -0,68% | 360,00 |
| 24.01.2025 | 44,00 | 44,80 | 43,60 | 44,20 | -0,45% | - |
| 23.01.2025 | 43,20 | 44,80 | 42,40 | 44,40 | 2,78% | - |
| 22.01.2025 | 43,80 | 43,90 | 42,20 | 43,20 | 0,23% | - |
| 21.01.2025 | 42,20 | 43,20 | 41,40 | 43,10 | 1,65% | - |
| 20.01.2025 | 42,60 | 42,60 | 42,20 | 42,40 | -0,47% | 25,00 |
| 17.01.2025 | 42,00 | 43,40 | 41,00 | 42,60 | 1,67% | - |
| 16.01.2025 | 41,20 | 42,10 | 40,60 | 41,90 | 1,95% | - |
| 15.01.2025 | 40,60 | 42,50 | 40,60 | 41,10 | 1,48% | - |
| 14.01.2025 | 43,20 | 43,50 | 40,50 | 40,50 | -6,03% | - |
| 13.01.2025 | 42,80 | 44,00 | 41,60 | 43,10 | 0,23% | - |
| 10.01.2025 | 43,60 | 44,40 | 42,60 | 43,00 | -1,38% | - |
| 09.01.2025 | 43,60 | 43,60 | 43,50 | 43,60 | 0,00% | - |
| 08.01.2025 | 43,20 | 43,80 | 42,40 | 43,60 | 1,16% | - |
| 07.01.2025 | 44,00 | 45,10 | 42,90 | 43,10 | -2,27% | - |
| 06.01.2025 | 45,20 | 45,40 | 44,00 | 44,10 | -2,22% | - |
| 03.01.2025 | 44,80 | 45,40 | 44,50 | 45,10 | 0,67% | 122,00 |
| 02.01.2025 | 43,80 | 46,00 | 43,60 | 44,80 | 4,19% | - |
| 30.12.2024 | 43,20 | 43,40 | 42,80 | 43,00 | -0,69% | - |
| 27.12.2024 | 44,00 | 44,10 | 43,00 | 43,30 | -1,14% | - |
| 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% | - |