41,100€
-4,20%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 43,20 | 43,40 | 39,30 | 40,90 | -4,66% | - |
| 23.03.2023 | 42,80 | 44,00 | 42,10 | 42,90 | 0,47% | - |
| 22.03.2023 | 45,00 | 45,70 | 42,70 | 42,70 | -5,32% | 230,00 |
| 21.03.2023 | 45,20 | 45,80 | 44,60 | 45,10 | -0,22% | - |
| 20.03.2023 | 44,20 | 45,60 | 43,60 | 45,20 | 1,80% | - |
| 17.03.2023 | 45,20 | 45,30 | 42,30 | 44,40 | -1,77% | 245,00 |
| 16.03.2023 | 44,00 | 45,60 | 43,10 | 45,20 | 2,26% | - |
| 15.03.2023 | 43,80 | 44,80 | 42,70 | 44,20 | 0,91% | - |
| 14.03.2023 | 43,20 | 44,40 | 42,90 | 43,80 | 2,10% | 100,00 |
| 13.03.2023 | 42,00 | 44,20 | 41,00 | 42,90 | 3,37% | - |
| 10.03.2023 | 43,20 | 43,60 | 40,30 | 41,50 | -4,60% | - |
| 09.03.2023 | 45,60 | 46,00 | 43,10 | 43,50 | -4,61% | 230,00 |
| 08.03.2023 | 44,80 | 45,60 | 44,50 | 45,60 | 1,56% | - |
| 07.03.2023 | 42,80 | 45,20 | 42,50 | 44,90 | 5,15% | - |
| 06.03.2023 | 43,40 | 43,60 | 42,30 | 42,70 | -1,84% | - |
| 03.03.2023 | 42,00 | 43,70 | 41,40 | 43,50 | 2,84% | 46,00 |
| 02.03.2023 | 42,20 | 42,50 | 41,50 | 42,30 | -0,47% | - |
| 01.03.2023 | 41,20 | 43,30 | 40,10 | 42,50 | 2,41% | - |
| 28.02.2023 | 39,90 | 41,50 | 39,60 | 41,50 | 4,01% | - |
| 27.02.2023 | 41,00 | 41,80 | 39,70 | 39,90 | -2,44% | - |
| 24.02.2023 | 41,00 | 41,70 | 40,40 | 40,90 | 0,00% | - |
| 23.02.2023 | 42,00 | 42,30 | 40,90 | 40,90 | -1,92% | - |
| 22.02.2023 | 41,70 | 42,60 | 38,70 | 41,70 | -0,95% | - |
| 21.02.2023 | 43,60 | 43,60 | 42,10 | 42,10 | -3,44% | - |
| 20.02.2023 | 43,60 | 43,80 | 43,60 | 43,60 | 0,23% | - |
| 17.02.2023 | 42,00 | 43,70 | 41,80 | 43,50 | 3,82% | - |
| 16.02.2023 | 43,20 | 43,20 | 41,50 | 41,90 | -2,78% | 58,00 |
| 15.02.2023 | 42,20 | 43,30 | 42,10 | 43,10 | 1,41% | - |
| 14.02.2023 | 42,60 | 43,30 | 42,00 | 42,50 | -0,47% | - |
| 13.02.2023 | 42,40 | 43,10 | 41,90 | 42,70 | 0,47% | - |
| 10.02.2023 | 43,20 | 43,60 | 42,40 | 42,50 | -1,39% | 230,00 |
| 09.02.2023 | 42,60 | 43,10 | 42,00 | 43,10 | 1,41% | - |
| 08.02.2023 | 43,00 | 43,20 | 42,40 | 42,50 | -1,39% | - |
| 07.02.2023 | 43,20 | 43,40 | 42,20 | 43,10 | -0,46% | - |
| 06.02.2023 | 44,40 | 45,40 | 42,90 | 43,30 | -2,70% | - |
| 03.02.2023 | 43,40 | 44,60 | 43,20 | 44,50 | 2,77% | - |
| 02.02.2023 | 43,00 | 44,10 | 42,80 | 43,30 | 0,93% | - |
| 01.02.2023 | 42,20 | 43,50 | 41,80 | 42,90 | 1,42% | - |
| 31.01.2023 | 42,00 | 42,50 | 41,80 | 42,30 | 0,48% | - |
| 30.01.2023 | 42,40 | 42,60 | 41,50 | 42,10 | -0,94% | - |
| 27.01.2023 | 42,20 | 42,90 | 42,00 | 42,50 | 0,95% | 35,00 |
| 26.01.2023 | 42,60 | 42,90 | 41,60 | 42,10 | -0,94% | 10,00 |
| 25.01.2023 | 43,20 | 43,80 | 42,10 | 42,50 | -2,75% | - |
| 24.01.2023 | 43,40 | 44,20 | 43,10 | 43,70 | 0,46% | 40,00 |
| 23.01.2023 | 43,80 | 44,40 | 43,10 | 43,50 | -0,91% | - |
| 20.01.2023 | 43,00 | 44,00 | 42,80 | 43,90 | 2,33% | - |
| 19.01.2023 | 43,60 | 43,90 | 42,90 | 42,90 | -2,28% | - |
| 18.01.2023 | 44,40 | 44,80 | 43,40 | 43,90 | -0,68% | 180,00 |
| 17.01.2023 | 44,20 | 44,80 | 43,60 | 44,20 | 0,00% | - |
| 16.01.2023 | 44,00 | 44,20 | 44,00 | 44,20 | 0,23% | - |
| 13.01.2023 | 44,00 | 45,60 | 43,10 | 44,10 | 0,23% | - |
| 12.01.2023 | 42,40 | 44,00 | 41,60 | 44,00 | 3,53% | - |
| 11.01.2023 | 41,20 | 42,50 | 39,70 | 42,50 | 3,41% | 120,00 |
| 10.01.2023 | 38,70 | 41,30 | 38,50 | 41,10 | 6,20% | - |
| 09.01.2023 | 36,90 | 40,30 | 36,30 | 38,70 | 4,59% | 50,00 |
| 06.01.2023 | 37,50 | 37,90 | 36,70 | 37,00 | -1,33% | - |
| 05.01.2023 | 37,10 | 37,70 | 36,90 | 37,50 | 0,54% | - |
| 04.01.2023 | 36,10 | 37,70 | 34,90 | 37,30 | 3,32% | - |
| 03.01.2023 | 35,90 | 36,90 | 35,30 | 36,10 | 0,56% | 70,00 |
| 02.01.2023 | 35,70 | 35,90 | 35,70 | 35,90 | 3,46% | - |
| 30.12.2022 | 34,80 | 34,80 | 34,50 | 34,70 | -0,29% | - |
| 29.12.2022 | 33,60 | 35,20 | 33,00 | 34,80 | 2,96% | 4,00 |
| 28.12.2022 | 33,20 | 33,80 | 32,60 | 33,80 | 1,81% | - |
| 27.12.2022 | 34,40 | 34,50 | 33,00 | 33,20 | -2,92% | - |
| 23.12.2022 | 35,10 | 35,50 | 33,80 | 34,20 | -2,84% | - |
| 22.12.2022 | 35,70 | 35,90 | 34,40 | 35,20 | -1,40% | 200,00 |
| 21.12.2022 | 37,10 | 37,30 | 35,60 | 35,70 | -3,51% | - |
| 20.12.2022 | 35,90 | 37,10 | 35,50 | 37,00 | 2,78% | - |
| 19.12.2022 | 36,90 | 37,10 | 35,00 | 36,00 | -2,96% | - |
| 16.12.2022 | 36,10 | 37,50 | 35,70 | 37,10 | 2,49% | - |
| 15.12.2022 | 37,10 | 37,50 | 36,10 | 36,20 | -2,43% | - |
| 14.12.2022 | 37,90 | 37,90 | 35,80 | 37,10 | -2,11% | - |
| 13.12.2022 | 37,30 | 38,30 | 36,70 | 37,90 | 1,07% | - |
| 12.12.2022 | 36,30 | 37,90 | 35,90 | 37,50 | 3,31% | - |
| 09.12.2022 | 36,30 | 36,90 | 36,10 | 36,30 | 0,00% | 5,00 |
| 08.12.2022 | 37,50 | 37,70 | 35,90 | 36,30 | -3,20% | - |
| 07.12.2022 | 37,90 | 38,30 | 37,10 | 37,50 | -1,06% | - |
| 06.12.2022 | 39,30 | 39,30 | 37,50 | 37,90 | -3,07% | - |
| 05.12.2022 | 39,70 | 40,10 | 38,90 | 39,10 | -2,01% | - |
| 02.12.2022 | 39,50 | 40,30 | 39,10 | 39,90 | 1,01% | - |
| 01.12.2022 | 39,70 | 40,30 | 38,70 | 39,50 | -1,00% | - |
| 30.11.2022 | 39,10 | 39,90 | 38,70 | 39,90 | 2,05% | - |
| 29.11.2022 | 39,10 | 39,70 | 38,70 | 39,10 | 0,00% | - |
| 28.11.2022 | 38,10 | 39,50 | 37,60 | 39,10 | 2,62% | - |
| 25.11.2022 | 37,90 | 38,90 | 37,80 | 38,10 | 0,53% | - |
| 24.11.2022 | 37,70 | 38,10 | 37,70 | 37,90 | 0,00% | - |
| 23.11.2022 | 38,90 | 39,40 | 37,50 | 37,90 | -3,07% | 5,00 |
| 22.11.2022 | 38,70 | 39,50 | 38,30 | 39,10 | 0,51% | - |
| 21.11.2022 | 39,30 | 40,10 | 38,50 | 38,90 | -0,51% | - |
| 18.11.2022 | 37,50 | 39,50 | 37,50 | 39,10 | 4,27% | - |
| 17.11.2022 | 36,10 | 37,70 | 35,70 | 37,50 | 4,46% | - |
| 16.11.2022 | 36,70 | 37,40 | 35,70 | 35,90 | -2,71% | - |
| 15.11.2022 | 36,90 | 38,30 | 36,50 | 36,90 | 0,27% | - |
| 14.11.2022 | 35,90 | 37,90 | 35,90 | 36,80 | 2,22% | - |
| 11.11.2022 | 37,50 | 37,50 | 35,50 | 36,00 | -3,49% | - |
| 10.11.2022 | 35,30 | 38,00 | 35,10 | 37,30 | 5,67% | 126,00 |
| 09.11.2022 | 34,80 | 35,60 | 34,50 | 35,30 | 0,86% | - |
| 08.11.2022 | 34,60 | 35,30 | 34,60 | 35,00 | 1,16% | - |
| 07.11.2022 | 34,60 | 35,50 | 34,40 | 34,60 | 0,00% | - |
| 04.11.2022 | 37,20 | 37,30 | 33,60 | 34,60 | -7,24% | 100,00 |