55,400€
0,18%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,16% | - |
| 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 | 2,68% | - |
| 25.03.2026 | 55,50 | 56,00 | 55,50 | 56,00 | 0,00% | - |
| 24.03.2026 | 57,50 | 57,50 | 55,50 | 56,00 | -3,86% | - |
| 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 | 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% | - |
| 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 | -2,71% | - |
| 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% | - |
| 27.01.2026 | 64,25 | 64,25 | 63,75 | 63,75 | -2,30% | - |
| 23.01.2026 | 64,75 | 65,50 | 63,50 | 65,25 | -0,38% | - |
| 22.01.2026 | 64,75 | 66,00 | 63,25 | 65,50 | 5,22% | 84,00 |
| 21.01.2026 | 62,25 | 62,25 | 62,25 | 62,25 | -4,96% | - |
| 12.01.2026 | 65,75 | 68,25 | 61,50 | 65,50 | 0,00% | - |
| 08.01.2026 | 65,75 | 66,25 | 65,00 | 65,50 | -0,76% | - |
| 07.01.2026 | 65,25 | 67,00 | 65,25 | 66,00 | 0,00% | - |
| 06.01.2026 | 65,25 | 66,00 | 64,50 | 66,00 | 3,94% | - |
| 05.01.2026 | 65,75 | 66,75 | 63,50 | 63,50 | -1,93% | - |
| 02.01.2026 | 64,75 | 65,50 | 64,00 | 64,75 | -1,52% | - |
| 30.12.2025 | 65,75 | 66,00 | 65,75 | 65,75 | 0,00% | - |
| 29.12.2025 | 66,75 | 67,25 | 65,50 | 65,75 | 0,38% | - |
| 23.12.2025 | 66,75 | 67,50 | 65,50 | 65,50 | -2,60% | - |
| 22.12.2025 | 67,75 | 68,00 | 66,50 | 67,25 | 1,13% | 5,00 |
| 19.12.2025 | 63,75 | 66,50 | 63,25 | 66,50 | 3,50% | 267,00 |
| 16.12.2025 | 64,25 | 64,25 | 64,25 | 64,25 | -1,53% | - |
| 15.12.2025 | 64,75 | 65,50 | 62,50 | 65,25 | 1,16% | 955,00 |
| 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% | - |