59,510€
0,02%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 59,20 | 59,81 | 58,80 | 59,42 | -0,13% | - |
| 05.11.2026 | 60,58 | 61,84 | 58,66 | 59,50 | -2,89% | - |
| 04.11.2026 | 60,52 | 61,89 | 59,58 | 61,27 | 0,74% | - |
| 03.11.2026 | 54,28 | 61,36 | 54,22 | 60,82 | 11,84% | 26,00 |
| 02.11.2026 | 54,07 | 55,25 | 52,83 | 54,38 | -0,13% | - |
| 30.10.2026 | 55,01 | 58,40 | 54,34 | 54,45 | -5,96% | - |
| 29.10.2026 | 56,31 | 58,25 | 56,15 | 57,90 | 2,88% | - |
| 28.10.2026 | 56,07 | 56,54 | 54,84 | 56,28 | 2,85% | - |
| 27.10.2026 | 54,41 | 55,16 | 54,18 | 54,72 | 1,00% | 20,00 |
| 26.10.2026 | 53,95 | 55,17 | 53,89 | 54,18 | 0,24% | - |
| 23.10.2026 | 56,19 | 57,42 | 53,92 | 54,05 | -3,55% | 200,00 |
| 22.10.2026 | 54,81 | 56,78 | 54,64 | 56,04 | -0,16% | 160,00 |
| 21.10.2026 | 56,33 | 56,71 | 55,68 | 56,13 | 0,63% | 9,00 |
| 20.10.2026 | 54,58 | 56,25 | 54,38 | 55,78 | 2,39% | - |
| 19.10.2026 | 53,49 | 54,80 | 52,68 | 54,48 | 3,18% | - |
| 16.10.2026 | 54,47 | 54,47 | 52,50 | 52,80 | -2,69% | - |
| 15.10.2026 | 52,62 | 55,47 | 52,42 | 54,26 | 1,12% | - |
| 14.10.2026 | 53,41 | 54,63 | 52,90 | 53,66 | 0,19% | - |
| 13.10.2026 | 55,89 | 56,05 | 53,45 | 53,56 | -5,62% | - |
| 12.10.2026 | 57,91 | 58,15 | 56,54 | 56,75 | -1,13% | - |
| 09.10.2026 | 55,99 | 57,44 | 55,50 | 57,40 | 2,96% | - |
| 08.10.2026 | 56,37 | 56,60 | 55,11 | 55,75 | -0,78% | - |
| 07.10.2026 | 56,72 | 57,56 | 56,12 | 56,19 | -0,16% | - |
| 06.10.2026 | 56,86 | 57,88 | 55,94 | 56,28 | -1,44% | - |
| 05.10.2026 | 56,70 | 57,51 | 55,93 | 57,10 | 1,17% | - |
| 02.10.2026 | 57,22 | 57,78 | 55,94 | 56,44 | -1,64% | - |
| 01.10.2026 | 58,02 | 58,09 | 56,40 | 57,38 | -0,10% | - |
| 30.09.2026 | 57,25 | 57,74 | 56,49 | 57,44 | 1,39% | - |
| 29.09.2026 | 57,81 | 58,83 | 56,65 | 56,65 | -2,28% | - |
| 28.09.2026 | 54,66 | 58,19 | 54,46 | 57,97 | 4,30% | - |
| 25.09.2026 | 54,96 | 55,68 | 54,04 | 55,58 | 1,79% | - |
| 24.09.2026 | 54,48 | 55,19 | 53,83 | 54,60 | -1,36% | - |
| 23.09.2026 | 57,75 | 57,85 | 54,96 | 55,35 | -4,44% | 5,00 |
| 22.09.2026 | 56,92 | 58,20 | 56,76 | 57,92 | 1,74% | - |
| 21.09.2026 | 57,32 | 58,75 | 56,69 | 56,93 | -0,68% | - |
| 18.09.2026 | 59,44 | 59,67 | 57,30 | 57,32 | -2,18% | - |
| 17.09.2026 | 59,26 | 59,84 | 58,60 | 58,60 | 0,41% | - |
| 16.09.2026 | 57,05 | 58,78 | 56,65 | 58,36 | 2,95% | - |
| 15.09.2026 | 57,51 | 58,10 | 56,38 | 56,69 | -2,11% | - |
| 14.09.2026 | 56,41 | 58,56 | 56,16 | 57,91 | 1,15% | 26,00 |
| 11.09.2026 | 58,25 | 58,81 | 57,09 | 57,25 | -1,24% | - |
| 10.09.2026 | 58,10 | 58,65 | 57,39 | 57,97 | -0,84% | - |
| 09.09.2026 | 59,28 | 59,30 | 58,04 | 58,46 | -2,04% | - |
| 08.09.2026 | 59,68 | 60,24 | 58,11 | 59,68 | 0,05% | - |
| 07.09.2026 | 59,79 | 59,87 | 59,54 | 59,65 | -0,23% | - |
| 04.09.2026 | 61,60 | 61,72 | 59,73 | 59,79 | -2,22% | 20,00 |
| 03.09.2026 | 61,93 | 62,07 | 60,68 | 61,15 | -0,84% | - |
| 02.09.2026 | 60,78 | 62,77 | 60,24 | 61,67 | 2,04% | - |
| 01.09.2026 | 60,01 | 60,67 | 59,17 | 60,44 | 1,77% | - |
| 31.08.2026 | 60,50 | 60,89 | 59,31 | 59,39 | -1,49% | - |
| 28.08.2026 | 61,45 | 62,01 | 60,12 | 60,29 | -2,13% | - |
| 27.08.2026 | 62,63 | 63,16 | 60,84 | 61,60 | -1,82% | - |
| 26.08.2026 | 62,90 | 63,06 | 61,66 | 62,74 | 0,98% | - |
| 25.08.2026 | 61,32 | 62,45 | 60,85 | 62,13 | 1,64% | - |
| 24.08.2026 | 59,40 | 61,25 | 58,29 | 61,13 | 1,76% | - |
| 21.08.2026 | 60,43 | 61,20 | 59,87 | 60,07 | -0,63% | 1,00 |
| 20.08.2026 | 63,30 | 63,44 | 60,32 | 60,45 | -4,35% | - |
| 19.08.2026 | 62,42 | 63,77 | 61,88 | 63,20 | 0,89% | - |
| 18.08.2026 | 62,40 | 63,73 | 62,10 | 62,64 | -0,52% | - |
| 17.08.2026 | 62,17 | 63,06 | 61,28 | 62,97 | 1,06% | - |
| 14.08.2026 | 62,33 | 62,67 | 61,38 | 62,31 | -0,65% | - |
| 13.08.2026 | 64,36 | 64,44 | 62,31 | 62,72 | -0,43% | - |
| 12.08.2026 | 64,07 | 64,54 | 62,77 | 62,99 | -0,87% | 30,00 |
| 11.08.2026 | 64,76 | 65,26 | 63,14 | 63,54 | -1,61% | - |
| 10.08.2026 | 63,65 | 64,76 | 63,31 | 64,58 | 2,09% | - |
| 07.08.2026 | 61,57 | 63,26 | 61,05 | 63,26 | 2,98% | - |
| 06.08.2026 | 59,85 | 61,47 | 58,96 | 61,43 | 3,56% | 37,00 |
| 05.08.2026 | 60,07 | 60,67 | 59,31 | 59,32 | -1,87% | - |
| 04.08.2026 | 59,57 | 60,72 | 58,61 | 60,45 | 2,01% | 14,00 |
| 03.08.2026 | 59,48 | 59,68 | 57,81 | 59,26 | 0,59% | - |
| 31.07.2026 | 66,43 | 67,51 | 57,37 | 58,91 | -9,77% | - |
| 30.07.2026 | 65,36 | 65,92 | 63,89 | 65,29 | -0,64% | - |
| 29.07.2026 | 65,81 | 66,91 | 64,68 | 65,71 | -1,17% | - |
| 28.07.2026 | 65,97 | 67,09 | 63,75 | 66,49 | -0,95% | 100,00 |
| 27.07.2026 | 68,36 | 69,56 | 66,56 | 67,13 | -2,44% | - |
| 24.07.2026 | 68,72 | 69,63 | 68,15 | 68,81 | -0,38% | - |
| 23.07.2026 | 68,41 | 69,90 | 67,86 | 69,07 | 0,41% | - |
| 22.07.2026 | 68,46 | 69,57 | 67,61 | 68,79 | 0,87% | - |
| 21.07.2026 | 69,11 | 70,45 | 67,80 | 68,20 | -0,68% | - |
| 20.07.2026 | 68,79 | 69,47 | 67,53 | 68,67 | 0,06% | - |
| 17.07.2026 | 67,59 | 69,49 | 67,09 | 68,63 | 0,44% | - |
| 16.07.2026 | 68,07 | 69,96 | 67,61 | 68,33 | -0,38% | 13,00 |
| 15.07.2026 | 68,83 | 68,91 | 67,10 | 68,59 | 0,06% | - |
| 14.07.2026 | 71,67 | 72,06 | 68,52 | 68,55 | -4,06% | 228,00 |
| 13.07.2026 | 73,44 | 74,47 | 70,86 | 71,45 | -2,79% | - |
| 10.07.2026 | 78,05 | 78,34 | 73,42 | 73,50 | -6,17% | 40,00 |
| 09.07.2026 | 77,89 | 79,66 | 77,23 | 78,33 | 0,53% | 5,00 |
| 08.07.2026 | 77,99 | 78,60 | 76,96 | 77,92 | -0,38% | - |
| 07.07.2026 | 74,42 | 78,64 | 72,88 | 78,22 | 5,40% | - |
| 06.07.2026 | 73,53 | 76,11 | 72,54 | 74,21 | 0,61% | - |
| 03.07.2026 | 73,49 | 74,40 | 73,44 | 73,76 | 1,61% | 1,00 |
| 02.07.2026 | 71,38 | 72,66 | 70,30 | 72,59 | 1,81% | 200,00 |
| 01.07.2026 | 71,33 | 71,37 | 71,00 | 71,30 | -0,63% | - |
| 30.06.2026 | 71,90 | 72,83 | 71,06 | 71,75 | -0,04% | - |
| 29.06.2026 | 75,03 | 75,07 | 70,30 | 71,78 | -2,21% | - |
| 26.06.2026 | 73,29 | 75,20 | 72,75 | 73,40 | -2,11% | 14,00 |
| 25.06.2026 | 72,75 | 76,46 | 72,75 | 74,98 | 0,73% | - |
| 24.06.2026 | 72,65 | 74,93 | 72,31 | 74,44 | 2,34% | - |
| 23.06.2026 | 69,58 | 72,76 | 68,31 | 72,74 | 2,55% | 271,00 |
| 22.06.2026 | 68,81 | 71,52 | 68,81 | 70,93 | 3,28% | 3,00 |