68,800€
0,17%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 68,62 | 68,84 | 68,60 | 68,77 | 0,13% | - |
| 18.06.2026 | 68,97 | 69,58 | 67,84 | 68,68 | 1,40% | 10,00 |
| 17.06.2026 | 63,71 | 68,65 | 63,71 | 67,73 | 6,66% | - |
| 16.06.2026 | 66,17 | 66,39 | 62,15 | 63,50 | -3,17% | 150,00 |
| 15.06.2026 | 65,96 | 66,22 | 61,00 | 65,58 | 1,05% | 705,00 |
| 12.06.2026 | 64,50 | 65,57 | 63,80 | 64,90 | 0,32% | - |
| 11.06.2026 | 63,99 | 64,98 | 63,06 | 64,69 | 0,79% | - |
| 10.06.2026 | 63,45 | 64,90 | 62,77 | 64,18 | 0,91% | - |
| 09.06.2026 | 61,77 | 64,45 | 61,68 | 63,60 | 5,04% | 555,00 |
| 08.06.2026 | 61,57 | 62,70 | 60,43 | 60,55 | -1,74% | - |
| 05.06.2026 | 60,22 | 63,05 | 59,94 | 61,62 | 1,92% | 10,00 |
| 04.06.2026 | 58,87 | 61,53 | 58,10 | 60,46 | 2,56% | - |
| 03.06.2026 | 58,70 | 59,56 | 58,33 | 58,95 | -0,30% | - |
| 02.06.2026 | 63,23 | 63,64 | 59,04 | 59,13 | -5,95% | - |
| 01.06.2026 | 63,51 | 63,59 | 61,82 | 62,87 | -0,76% | 70,00 |
| 29.05.2026 | 61,06 | 63,39 | 60,94 | 63,35 | 4,47% | - |
| 28.05.2026 | 60,16 | 60,82 | 59,56 | 60,64 | 0,38% | 37,00 |
| 27.05.2026 | 58,14 | 61,21 | 57,92 | 60,41 | 4,05% | 201,00 |
| 26.05.2026 | 59,67 | 59,91 | 57,88 | 58,06 | -3,07% | - |
| 25.05.2026 | 59,94 | 60,00 | 59,80 | 59,90 | 1,08% | - |
| 22.05.2026 | 60,29 | 60,94 | 58,88 | 59,26 | -1,58% | - |
| 21.05.2026 | 61,06 | 61,30 | 59,92 | 60,21 | -1,91% | - |
| 20.05.2026 | 60,72 | 62,39 | 60,43 | 61,38 | 2,57% | - |
| 19.05.2026 | 59,93 | 60,65 | 59,76 | 59,84 | -0,63% | - |
| 18.05.2026 | 61,08 | 61,79 | 59,99 | 60,22 | -3,15% | - |
| 15.05.2026 | 61,57 | 63,04 | 61,31 | 62,18 | -1,11% | - |
| 14.05.2026 | 63,00 | 63,48 | 61,53 | 62,88 | -0,02% | - |
| 13.05.2026 | 64,21 | 64,69 | 61,62 | 62,89 | -0,82% | - |
| 12.05.2026 | 65,04 | 65,75 | 63,26 | 63,41 | -2,58% | - |
| 11.05.2026 | 62,65 | 66,05 | 62,36 | 65,09 | 3,37% | - |
| 08.05.2026 | 57,63 | 67,80 | 57,61 | 62,97 | 15,12% | 144,00 |
| 07.05.2026 | 56,69 | 56,76 | 54,70 | 54,70 | -3,22% | - |
| 06.05.2026 | 55,90 | 56,52 | 55,68 | 56,52 | 1,31% | - |
| 05.05.2026 | 56,25 | 56,46 | 54,96 | 55,79 | 2,03% | - |
| 04.05.2026 | 55,56 | 56,26 | 54,63 | 54,68 | -1,50% | - |
| 30.04.2026 | 55,14 | 56,08 | 54,96 | 55,51 | 1,18% | - |
| 29.04.2026 | 60,97 | 61,02 | 54,53 | 54,86 | -8,46% | - |
| 28.04.2026 | 58,97 | 60,33 | 56,66 | 59,93 | 0,35% | - |
| 27.04.2026 | 58,22 | 59,72 | 57,99 | 59,72 | 2,61% | - |
| 24.04.2026 | 59,10 | 59,46 | 57,78 | 58,20 | -3,67% | - |
| 23.04.2026 | 60,31 | 60,55 | 60,17 | 60,42 | 0,15% | - |
| 22.04.2026 | 60,50 | 61,38 | 59,68 | 60,33 | 0,40% | 45,00 |
| 21.04.2026 | 61,61 | 61,82 | 59,51 | 60,09 | -2,05% | - |
| 20.04.2026 | 61,21 | 61,64 | 60,20 | 61,35 | -0,02% | - |
| 17.04.2026 | 60,83 | 61,73 | 60,45 | 61,36 | 0,67% | - |
| 16.04.2026 | 62,53 | 62,69 | 60,17 | 60,95 | -1,92% | - |
| 15.04.2026 | 61,86 | 62,41 | 61,24 | 62,14 | 0,31% | - |
| 14.04.2026 | 59,81 | 62,56 | 58,86 | 61,95 | 3,56% | - |
| 13.04.2026 | 58,30 | 60,03 | 58,21 | 59,82 | 1,67% | - |
| 10.04.2026 | 60,61 | 60,92 | 58,11 | 58,84 | -3,19% | - |
| 09.04.2026 | 61,00 | 61,17 | 60,19 | 60,78 | -0,18% | - |
| 08.04.2026 | 61,52 | 61,70 | 60,04 | 60,89 | 2,79% | - |
| 07.04.2026 | 59,78 | 60,05 | 58,85 | 59,24 | 0,83% | 410,00 |
| 02.04.2026 | 58,75 | 59,25 | 58,00 | 58,75 | 0,00% | - |
| 01.04.2026 | 58,75 | 59,00 | 58,50 | 58,75 | 1,73% | - |
| 31.03.2026 | 57,75 | 58,75 | 57,25 | 57,75 | 0,43% | - |
| 30.03.2026 | 57,75 | 58,25 | 56,50 | 57,50 | 1,77% | - |
| 27.03.2026 | 58,50 | 58,50 | 56,50 | 56,50 | -3,00% | - |
| 26.03.2026 | 57,25 | 59,00 | 57,00 | 58,25 | 4,02% | - |
| 25.03.2026 | 55,50 | 56,00 | 55,50 | 56,00 | 0,00% | - |
| 24.03.2026 | 57,50 | 57,50 | 55,50 | 56,00 | -2,18% | - |
| 23.03.2026 | 55,75 | 58,75 | 55,75 | 57,25 | -1,72% | - |
| 20.03.2026 | 58,25 | 58,25 | 57,75 | 58,25 | 2,64% | - |
| 19.03.2026 | 58,25 | 58,75 | 56,50 | 56,75 | -2,58% | - |
| 18.03.2026 | 58,25 | 58,75 | 57,00 | 58,25 | -2,10% | - |
| 17.03.2026 | 57,75 | 59,50 | 56,75 | 59,50 | 2,59% | - |
| 16.03.2026 | 56,75 | 58,00 | 56,25 | 58,00 | 5,94% | - |
| 13.03.2026 | 55,00 | 55,00 | 54,75 | 54,75 | 0,92% | - |
| 12.03.2026 | 56,50 | 57,00 | 54,00 | 54,25 | -4,41% | - |
| 11.03.2026 | 58,75 | 59,25 | 56,00 | 56,75 | -3,81% | - |
| 10.03.2026 | 58,75 | 60,50 | 58,25 | 59,00 | 0,00% | 275,00 |
| 09.03.2026 | 53,50 | 59,50 | 53,50 | 59,00 | 8,76% | - |
| 06.03.2026 | 54,75 | 55,00 | 53,25 | 54,25 | 0,93% | - |
| 05.03.2026 | 55,25 | 55,75 | 53,75 | 53,75 | -3,59% | 1.500,00 |
| 04.03.2026 | 54,75 | 56,25 | 54,75 | 55,75 | 3,24% | 80,00 |
| 03.03.2026 | 56,25 | 56,25 | 53,50 | 54,00 | -4,00% | - |
| 02.03.2026 | 57,25 | 58,50 | 55,75 | 56,25 | -2,60% | - |
| 27.02.2026 | 57,75 | 58,50 | 56,75 | 57,75 | 0,00% | - |
| 26.02.2026 | 57,25 | 57,75 | 56,25 | 57,75 | -1,70% | - |
| 25.02.2026 | 58,25 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 24.02.2026 | 60,25 | 60,50 | 58,25 | 58,75 | -1,67% | - |
| 23.02.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 1,70% | - |
| 20.02.2026 | 58,25 | 60,25 | 55,00 | 58,75 | 0,86% | 4.004,00 |
| 19.02.2026 | 58,75 | 59,25 | 57,50 | 58,25 | -0,85% | 12,00 |
| 18.02.2026 | 58,75 | 59,50 | 58,25 | 58,75 | 0,00% | - |
| 17.02.2026 | 58,75 | 59,00 | 58,25 | 58,75 | 0,00% | - |
| 16.02.2026 | 58,75 | 58,75 | 58,25 | 58,75 | -0,42% | - |
| 13.02.2026 | 58,75 | 60,50 | 58,75 | 59,00 | -1,26% | 20,00 |
| 12.02.2026 | 59,75 | 60,25 | 59,75 | 59,75 | 1,27% | - |
| 11.02.2026 | 60,75 | 60,75 | 59,00 | 59,00 | -5,22% | - |
| 10.02.2026 | 62,25 | 62,25 | 62,25 | 62,25 | 0,00% | - |
| 09.02.2026 | 63,25 | 63,25 | 61,25 | 62,25 | -1,19% | - |
| 06.02.2026 | 61,25 | 63,50 | 61,00 | 63,00 | 1,61% | - |
| 05.02.2026 | 62,75 | 64,00 | 61,75 | 62,00 | -2,75% | 40,00 |
| 04.02.2026 | 63,75 | 63,75 | 63,25 | 63,75 | 0,39% | - |
| 03.02.2026 | 63,75 | 65,00 | 62,50 | 63,50 | 1,20% | 2.361,00 |
| 02.02.2026 | 62,75 | 62,75 | 62,75 | 62,75 | -1,18% | - |
| 30.01.2026 | 63,75 | 65,00 | 63,00 | 63,50 | -1,55% | - |
| 29.01.2026 | 63,25 | 65,50 | 62,50 | 64,50 | 1,57% | 14,00 |
| 28.01.2026 | 63,75 | 63,75 | 63,25 | 63,50 | -0,39% | - |