26,500€
-2,57%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,20 | 27,60 | 26,80 | 26,90 | -1,10% | - |
27.03.2024 | 25,80 | 27,60 | 25,80 | 27,20 | 5,02% | - |
26.03.2024 | 26,80 | 27,10 | 25,80 | 25,90 | -2,63% | - |
25.03.2024 | 26,80 | 27,40 | 26,20 | 26,60 | -1,12% | - |
22.03.2024 | 28,00 | 28,00 | 26,90 | 26,90 | -3,58% | - |
21.03.2024 | 27,20 | 28,40 | 27,00 | 27,90 | 3,33% | - |
20.03.2024 | 28,00 | 28,20 | 26,60 | 27,00 | -3,57% | - |
19.03.2024 | 26,60 | 28,40 | 26,30 | 28,00 | 5,26% | 10,00 |
18.03.2024 | 27,20 | 27,40 | 26,30 | 26,60 | -1,85% | - |
15.03.2024 | 26,40 | 27,40 | 26,40 | 27,10 | 1,88% | - |
14.03.2024 | 28,20 | 28,20 | 26,00 | 26,60 | -5,34% | - |
13.03.2024 | 29,00 | 29,40 | 28,00 | 28,10 | -3,10% | - |
12.03.2024 | 28,20 | 29,00 | 27,80 | 29,00 | 3,57% | - |
11.03.2024 | 28,40 | 28,90 | 28,00 | 28,00 | -1,41% | - |
08.03.2024 | 28,00 | 28,90 | 28,00 | 28,40 | 1,43% | - |
07.03.2024 | 28,20 | 28,70 | 28,00 | 28,00 | -0,71% | 17,00 |
06.03.2024 | 29,00 | 29,20 | 27,60 | 28,20 | -2,42% | - |
05.03.2024 | 28,40 | 29,00 | 28,10 | 28,90 | 1,05% | - |
04.03.2024 | 29,40 | 30,00 | 27,80 | 28,60 | -2,72% | - |
01.03.2024 | 24,00 | 30,40 | 23,80 | 29,40 | 12,21% | - |
29.02.2024 | 26,00 | 26,60 | 25,80 | 26,20 | 0,77% | - |
28.02.2024 | 26,20 | 26,70 | 25,80 | 26,00 | 0,00% | - |
27.02.2024 | 25,80 | 26,40 | 25,40 | 26,00 | 1,17% | - |
26.02.2024 | 25,00 | 26,20 | 24,60 | 25,70 | 2,80% | - |
23.02.2024 | 24,00 | 25,60 | 23,80 | 25,00 | 3,73% | - |
22.02.2024 | 24,40 | 25,00 | 23,60 | 24,10 | 0,84% | - |
21.02.2024 | 24,00 | 24,20 | 23,40 | 23,90 | -0,83% | - |
20.02.2024 | 24,00 | 24,20 | 23,60 | 24,10 | 0,00% | - |
19.02.2024 | 24,00 | 24,20 | 24,00 | 24,10 | 0,42% | - |
16.02.2024 | 24,00 | 24,40 | 23,40 | 24,00 | 0,42% | - |
15.02.2024 | 23,40 | 24,00 | 23,20 | 23,90 | 2,58% | - |
14.02.2024 | 22,60 | 23,60 | 22,60 | 23,30 | 3,56% | - |
13.02.2024 | 24,00 | 24,10 | 22,10 | 22,50 | -6,25% | - |
12.02.2024 | 23,60 | 24,10 | 23,60 | 24,00 | 2,13% | - |
09.02.2024 | 23,40 | 24,00 | 23,40 | 23,50 | 0,00% | - |
08.02.2024 | 23,40 | 23,80 | 23,20 | 23,50 | 0,00% | - |
07.02.2024 | 24,80 | 25,00 | 23,40 | 23,50 | -5,24% | - |
06.02.2024 | 23,40 | 25,00 | 23,10 | 24,80 | 5,98% | - |
05.02.2024 | 23,20 | 23,40 | 22,40 | 23,40 | 0,00% | - |
02.02.2024 | 24,20 | 24,20 | 23,00 | 23,40 | -2,09% | - |
01.02.2024 | 24,20 | 24,40 | 23,30 | 23,90 | -1,24% | - |
31.01.2024 | 24,40 | 25,20 | 24,10 | 24,20 | -1,63% | - |
30.01.2024 | 26,00 | 26,20 | 24,40 | 24,60 | -5,38% | - |
29.01.2024 | 25,00 | 26,40 | 24,50 | 26,00 | 4,42% | - |
26.01.2024 | 22,40 | 25,00 | 21,40 | 24,90 | 1,63% | - |
25.01.2024 | 25,00 | 25,90 | 24,50 | 24,50 | -2,39% | - |
24.01.2024 | 25,80 | 26,00 | 25,00 | 25,10 | -2,33% | - |
23.01.2024 | 25,00 | 26,00 | 25,00 | 25,70 | 2,80% | - |
22.01.2024 | 25,00 | 25,60 | 24,80 | 25,00 | 0,81% | - |
19.01.2024 | 25,20 | 25,40 | 24,00 | 24,80 | -1,59% | - |
18.01.2024 | 25,80 | 26,20 | 24,90 | 25,20 | -2,33% | - |
17.01.2024 | 26,20 | 26,50 | 25,00 | 25,80 | -2,27% | - |
16.01.2024 | 25,00 | 26,40 | 24,80 | 26,40 | 5,60% | - |
15.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
12.01.2024 | 26,20 | 27,00 | 24,80 | 24,90 | -5,32% | - |
11.01.2024 | 26,40 | 26,40 | 25,60 | 26,30 | 0,38% | - |
10.01.2024 | 26,20 | 26,60 | 25,50 | 26,20 | -0,76% | - |
09.01.2024 | 27,40 | 27,60 | 26,20 | 26,40 | -2,94% | - |
08.01.2024 | 25,40 | 27,20 | 24,80 | 27,20 | 6,25% | - |
05.01.2024 | 25,60 | 25,80 | 24,50 | 25,60 | -0,39% | - |
04.01.2024 | 25,00 | 25,80 | 24,80 | 25,70 | 3,21% | - |
03.01.2024 | 25,60 | 25,80 | 24,70 | 24,90 | -2,35% | - |
02.01.2024 | 25,00 | 26,00 | 24,80 | 25,50 | -1,16% | - |
29.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
28.12.2023 | 26,40 | 26,60 | 25,40 | 25,80 | -2,27% | 45,00 |
27.12.2023 | 25,80 | 26,40 | 25,50 | 26,40 | 5,60% | - |
22.12.2023 | 25,80 | 26,50 | 25,00 | 25,00 | -3,10% | - |
21.12.2023 | 24,80 | 26,20 | 24,80 | 25,80 | 4,45% | - |
20.12.2023 | 25,20 | 25,80 | 24,60 | 24,70 | -1,59% | 30,00 |
19.12.2023 | 25,20 | 25,40 | 24,00 | 25,10 | -0,40% | 13,00 |
18.12.2023 | 26,00 | 26,00 | 25,00 | 25,20 | -3,08% | - |
15.12.2023 | 25,20 | 27,50 | 25,10 | 26,00 | 3,59% | - |
14.12.2023 | 25,80 | 26,60 | 24,50 | 25,10 | -2,33% | 73,00 |
13.12.2023 | 24,20 | 25,80 | 24,20 | 25,70 | 6,64% | - |
12.12.2023 | 24,00 | 24,40 | 23,40 | 24,10 | 0,42% | 110,00 |
11.12.2023 | 24,40 | 24,90 | 24,00 | 24,00 | -2,44% | - |
08.12.2023 | 24,40 | 25,10 | 24,10 | 24,60 | 0,82% | - |
07.12.2023 | 24,00 | 24,60 | 23,80 | 24,40 | 1,24% | - |
06.12.2023 | 23,20 | 24,50 | 22,60 | 24,10 | 4,33% | - |
05.12.2023 | 23,00 | 23,40 | 22,70 | 23,10 | 0,00% | - |
04.12.2023 | 22,00 | 23,30 | 22,00 | 23,10 | 5,00% | - |
01.12.2023 | 21,00 | 22,20 | 20,60 | 22,00 | 4,27% | - |
30.11.2023 | 21,00 | 21,80 | 20,90 | 21,10 | 0,48% | - |
29.11.2023 | 19,95 | 21,40 | 19,60 | 21,00 | 5,79% | - |
28.11.2023 | 19,60 | 20,05 | 19,25 | 19,85 | 1,02% | 292,00 |
27.11.2023 | 19,65 | 19,80 | 19,00 | 19,65 | -0,51% | - |
24.11.2023 | 19,75 | 20,40 | 19,30 | 19,75 | 0,00% | - |
23.11.2023 | 19,80 | 19,90 | 19,75 | 19,75 | -0,50% | - |
22.11.2023 | 20,00 | 20,50 | 19,70 | 19,85 | -1,00% | - |
21.11.2023 | 20,20 | 20,40 | 19,75 | 20,05 | -1,23% | - |
20.11.2023 | 18,65 | 20,30 | 18,65 | 20,30 | 8,27% | - |
17.11.2023 | 18,45 | 18,85 | 18,10 | 18,75 | 1,63% | - |
16.11.2023 | 19,15 | 19,25 | 18,15 | 18,45 | -3,66% | - |
15.11.2023 | 18,75 | 20,00 | 18,60 | 19,15 | 2,96% | - |
14.11.2023 | 17,35 | 18,60 | 16,95 | 18,60 | 7,51% | - |
13.11.2023 | 17,25 | 17,45 | 16,95 | 17,30 | -0,57% | - |
10.11.2023 | 17,55 | 17,75 | 17,15 | 17,40 | -0,29% | - |
09.11.2023 | 18,35 | 18,85 | 17,35 | 17,45 | -4,64% | - |
08.11.2023 | 18,75 | 18,85 | 18,15 | 18,30 | -3,94% | - |
07.11.2023 | 18,15 | 19,05 | 17,80 | 19,05 | 4,67% | - |