30,400€
-1,94%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 30,40 | 31,70 | 30,40 | 31,40 | 1,29% | - |
| 25.07.2024 | 30,60 | 31,80 | 30,60 | 31,00 | -1,27% | - |
| 24.07.2024 | 30,90 | 31,80 | 30,30 | 31,40 | 1,62% | - |
| 23.07.2024 | 30,30 | 31,30 | 30,20 | 30,90 | 1,64% | - |
| 22.07.2024 | 29,90 | 31,00 | 29,90 | 30,40 | 1,33% | - |
| 19.07.2024 | 29,40 | 31,20 | 29,40 | 30,00 | -0,33% | - |
| 18.07.2024 | 31,30 | 31,50 | 29,70 | 30,10 | -3,83% | - |
| 17.07.2024 | 31,30 | 31,60 | 30,10 | 31,30 | -0,32% | - |
| 16.07.2024 | 30,50 | 31,70 | 30,30 | 31,40 | 3,29% | - |
| 15.07.2024 | 30,00 | 31,20 | 29,90 | 30,40 | -0,33% | - |
| 12.07.2024 | 30,70 | 31,70 | 29,40 | 30,50 | -0,33% | - |
| 11.07.2024 | 29,40 | 31,90 | 29,30 | 30,60 | 4,08% | - |
| 10.07.2024 | 28,60 | 30,80 | 28,60 | 29,40 | 0,68% | - |
| 09.07.2024 | 29,30 | 29,90 | 28,50 | 29,20 | -0,34% | - |
| 08.07.2024 | 28,60 | 29,70 | 28,40 | 29,30 | 2,45% | - |
| 05.07.2024 | 28,00 | 28,80 | 27,40 | 28,60 | -0,35% | - |
| 04.07.2024 | 28,00 | 28,80 | 28,00 | 28,70 | 7,89% | - |
| 03.07.2024 | 27,60 | 29,50 | 20,35 | 26,60 | -6,01% | - |
| 02.07.2024 | 28,40 | 29,50 | 27,80 | 28,30 | -2,41% | - |
| 01.07.2024 | 28,50 | 29,40 | 28,20 | 29,00 | 1,75% | - |
| 28.06.2024 | 31,80 | 32,70 | 27,10 | 28,50 | -12,04% | - |
| 27.06.2024 | 32,70 | 33,80 | 32,30 | 32,40 | -1,22% | - |
| 26.06.2024 | 32,20 | 34,20 | 32,10 | 32,80 | 0,00% | - |
| 25.06.2024 | 32,60 | 34,70 | 32,60 | 32,80 | -1,50% | - |
| 24.06.2024 | 34,10 | 35,10 | 33,20 | 33,30 | -2,35% | - |
| 21.06.2024 | 31,10 | 34,40 | 31,10 | 34,10 | 9,65% | - |
| 20.06.2024 | 33,20 | 36,70 | 30,70 | 31,10 | -5,76% | - |
| 19.06.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -0,30% | - |
| 18.06.2024 | 33,10 | 33,80 | 32,10 | 33,10 | 0,30% | - |
| 17.06.2024 | 32,80 | 34,40 | 32,80 | 33,00 | -1,49% | - |
| 14.06.2024 | 33,60 | 35,90 | 33,30 | 33,50 | -2,33% | - |
| 13.06.2024 | 34,70 | 35,70 | 34,10 | 34,30 | -1,72% | - |
| 12.06.2024 | 35,10 | 36,60 | 33,60 | 34,90 | -0,57% | - |
| 11.06.2024 | 34,90 | 35,20 | 34,10 | 35,10 | 0,57% | - |
| 10.06.2024 | 33,80 | 35,80 | 33,60 | 34,90 | 3,25% | - |
| 07.06.2024 | 34,00 | 34,50 | 33,60 | 33,80 | -0,29% | - |
| 06.06.2024 | 34,90 | 35,80 | 33,70 | 33,90 | -2,87% | - |
| 05.06.2024 | 34,20 | 35,60 | 34,20 | 34,90 | 0,00% | - |
| 04.06.2024 | 33,60 | 35,50 | 32,40 | 34,90 | 1,45% | - |
| 03.06.2024 | 33,70 | 35,00 | 32,80 | 34,40 | 2,99% | - |
| 31.05.2024 | 32,40 | 34,10 | 32,40 | 33,40 | 1,21% | - |
| 30.05.2024 | 31,60 | 33,70 | 31,60 | 33,00 | 1,85% | - |
| 29.05.2024 | 33,40 | 35,20 | 32,30 | 32,40 | -3,57% | - |
| 28.05.2024 | 33,60 | 34,90 | 33,40 | 33,60 | -2,61% | - |
| 27.05.2024 | 33,60 | 34,50 | 33,60 | 34,50 | 0,58% | - |
| 24.05.2024 | 33,60 | 35,70 | 33,60 | 34,30 | 0,00% | - |
| 23.05.2024 | 35,80 | 35,80 | 34,10 | 34,30 | -3,92% | - |
| 22.05.2024 | 35,00 | 37,40 | 34,40 | 35,70 | -0,28% | - |
| 21.05.2024 | 37,00 | 38,00 | 35,30 | 35,80 | -2,98% | - |
| 20.05.2024 | 30,40 | 40,10 | 30,40 | 36,90 | 21,38% | - |
| 17.05.2024 | 30,60 | 31,50 | 30,30 | 30,40 | -2,88% | - |
| 16.05.2024 | 30,90 | 32,20 | 30,70 | 31,30 | 0,97% | - |
| 15.05.2024 | 28,90 | 31,10 | 28,80 | 31,00 | 7,64% | - |
| 14.05.2024 | 29,40 | 32,80 | 28,60 | 28,80 | -2,04% | - |
| 13.05.2024 | 29,40 | 30,80 | 29,00 | 29,40 | -2,00% | - |
| 10.05.2024 | 28,90 | 30,40 | 28,70 | 30,00 | 4,17% | - |
| 09.05.2024 | 28,20 | 29,10 | 28,20 | 28,80 | -0,69% | - |
| 08.05.2024 | 28,80 | 29,50 | 28,60 | 29,00 | -2,03% | - |
| 07.05.2024 | 30,00 | 31,60 | 29,50 | 29,60 | -3,27% | - |
| 06.05.2024 | 30,80 | 32,30 | 30,20 | 30,60 | -0,33% | - |
| 03.05.2024 | 31,20 | 32,20 | 30,30 | 30,70 | -1,92% | - |
| 02.05.2024 | 32,10 | 32,50 | 31,00 | 31,30 | 3,64% | - |
| 30.04.2024 | 29,90 | 31,10 | 29,70 | 30,20 | 0,67% | - |
| 29.04.2024 | 27,20 | 30,40 | 27,10 | 30,00 | 11,94% | - |
| 26.04.2024 | 23,70 | 27,40 | 23,70 | 26,80 | 12,61% | - |
| 25.04.2024 | 23,50 | 24,80 | 22,50 | 23,80 | 0,85% | - |
| 24.04.2024 | 23,80 | 24,30 | 23,20 | 23,60 | -0,42% | - |
| 23.04.2024 | 23,80 | 24,60 | 23,50 | 23,70 | -2,87% | - |
| 22.04.2024 | 23,90 | 24,80 | 23,10 | 24,40 | 2,52% | - |
| 19.04.2024 | 22,90 | 24,40 | 22,50 | 23,80 | 2,59% | - |
| 18.04.2024 | 23,20 | 24,90 | 23,00 | 23,20 | -1,69% | - |
| 17.04.2024 | 23,80 | 24,60 | 23,20 | 23,60 | -0,84% | - |
| 16.04.2024 | 24,20 | 24,80 | 23,70 | 23,80 | -1,65% | - |
| 15.04.2024 | 25,00 | 25,10 | 23,90 | 24,20 | -2,42% | - |
| 12.04.2024 | 25,60 | 27,10 | 24,60 | 24,80 | -1,59% | - |
| 11.04.2024 | 24,40 | 25,60 | 24,40 | 25,20 | 0,80% | - |
| 10.04.2024 | 24,80 | 25,60 | 24,40 | 25,00 | 1,63% | - |
| 09.04.2024 | 24,20 | 25,60 | 24,20 | 24,60 | -0,81% | - |
| 08.04.2024 | 24,40 | 25,90 | 24,40 | 24,80 | -0,80% | - |
| 05.04.2024 | 25,00 | 27,20 | 23,50 | 25,00 | -2,34% | - |
| 04.04.2024 | 26,00 | 26,90 | 25,60 | 25,60 | -4,48% | - |
| 03.04.2024 | 26,30 | 27,10 | 25,80 | 26,80 | 1,52% | - |
| 02.04.2024 | 26,00 | 28,70 | 25,10 | 26,40 | -2,58% | - |
| 28.03.2024 | 26,60 | 29,50 | 22,00 | 27,10 | 9,27% | - |
| 27.03.2024 | 25,90 | 28,30 | 24,80 | 24,80 | 15,08% | - |
| 26.03.2024 | 26,60 | 29,30 | 21,55 | 21,55 | -12,93% | - |
| 25.03.2024 | 26,20 | 29,00 | 22,35 | 24,75 | -0,60% | - |
| 22.03.2024 | 27,90 | 29,60 | 22,10 | 24,90 | -13,24% | - |
| 21.03.2024 | 26,60 | 30,00 | 26,60 | 28,70 | 22,13% | - |
| 20.03.2024 | 27,20 | 28,20 | 22,80 | 23,50 | -5,05% | - |
| 19.03.2024 | 26,70 | 30,10 | 24,75 | 24,75 | 3,77% | - |
| 18.03.2024 | 26,60 | 28,20 | 20,70 | 23,85 | -3,64% | - |
| 15.03.2024 | 26,60 | 27,60 | 24,65 | 24,75 | 0,00% | - |
| 14.03.2024 | 27,60 | 28,20 | 24,65 | 24,75 | 0,61% | - |
| 13.03.2024 | 28,40 | 29,80 | 24,60 | 24,60 | -14,58% | - |
| 12.03.2024 | 27,60 | 30,30 | 27,60 | 28,80 | 17,07% | - |
| 11.03.2024 | 28,50 | 30,00 | 23,70 | 24,60 | -13,99% | - |
| 08.03.2024 | 28,10 | 29,10 | 27,90 | 28,60 | 1,78% | - |
| 07.03.2024 | 27,60 | 28,70 | 27,60 | 28,10 | -1,06% | - |
| 06.03.2024 | 28,20 | 29,90 | 27,60 | 28,40 | -1,39% | - |