64,500€
1,18%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 64,25 | 64,50 | 64,00 | 64,50 | 1,18% | - |
| 11.12.2025 | 62,75 | 64,25 | 62,75 | 63,75 | -0,39% | - |
| 10.12.2025 | 63,25 | 64,00 | 63,25 | 64,00 | 1,59% | 20,00 |
| 09.12.2025 | 66,25 | 66,25 | 63,00 | 63,00 | -5,26% | 185,00 |
| 08.12.2025 | 66,25 | 67,50 | 66,00 | 66,50 | -1,12% | 8,00 |
| 05.12.2025 | 67,25 | 67,25 | 67,00 | 67,25 | 0,37% | - |
| 04.12.2025 | 64,75 | 67,50 | 64,00 | 67,00 | 4,28% | 37,00 |
| 03.12.2025 | 67,75 | 67,75 | 62,75 | 64,25 | -6,88% | - |
| 02.12.2025 | 68,25 | 69,25 | 67,50 | 69,00 | 0,36% | 92,00 |
| 01.12.2025 | 73,75 | 74,50 | 68,50 | 68,75 | -7,72% | 100,00 |
| 28.11.2025 | 75,75 | 76,25 | 73,50 | 74,50 | -1,65% | - |
| 27.11.2025 | 74,25 | 78,00 | 74,25 | 75,75 | 3,41% | 372,00 |
| 26.11.2025 | 71,75 | 73,50 | 71,75 | 73,25 | 0,00% | 166,00 |
| 25.11.2025 | 73,50 | 74,00 | 71,50 | 73,25 | 6,55% | 286,00 |
| 24.11.2025 | 68,75 | 68,75 | 68,25 | 68,75 | 3,77% | 10,00 |
| 21.11.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 1,15% | - |
| 19.11.2025 | 66,25 | 66,75 | 65,50 | 65,50 | -0,38% | - |
| 17.11.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 3,14% | - |
| 14.11.2025 | 64,25 | 64,25 | 63,25 | 63,75 | -0,78% | - |
| 12.11.2025 | 64,25 | 64,25 | 64,00 | 64,25 | 3,21% | - |
| 10.11.2025 | 62,75 | 63,25 | 61,00 | 62,25 | 0,81% | 63,00 |
| 07.11.2025 | 63,25 | 63,25 | 60,00 | 61,75 | -0,80% | 22,00 |
| 06.11.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 1,22% | - |
| 05.11.2025 | 61,75 | 64,00 | 60,50 | 61,50 | 4,24% | - |
| 04.11.2025 | 58,25 | 60,00 | 57,75 | 59,00 | 1,72% | 4,00 |
| 03.11.2025 | 59,25 | 60,25 | 57,25 | 58,00 | -2,52% | 180,00 |
| 31.10.2025 | 58,75 | 60,00 | 58,25 | 59,50 | 2,15% | 26,00 |
| 29.10.2025 | 58,25 | 58,25 | 58,25 | 58,25 | 0,87% | - |
| 28.10.2025 | 57,75 | 57,75 | 57,75 | 57,75 | -0,86% | - |
| 27.10.2025 | 57,75 | 59,00 | 57,50 | 58,25 | 2,64% | - |
| 24.10.2025 | 57,75 | 58,25 | 56,50 | 56,75 | -1,73% | - |
| 23.10.2025 | 57,25 | 58,00 | 57,00 | 57,75 | 0,43% | - |
| 22.10.2025 | 57,75 | 59,25 | 57,00 | 57,50 | -2,13% | 104,00 |
| 21.10.2025 | 58,75 | 59,00 | 58,25 | 58,75 | 0,00% | - |
| 20.10.2025 | 56,75 | 59,00 | 56,00 | 58,75 | 3,07% | 363,00 |
| 17.10.2025 | 56,75 | 57,00 | 56,25 | 57,00 | -5,39% | - |
| 16.10.2025 | 59,25 | 60,25 | 59,25 | 60,25 | 5,24% | - |
| 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 |