40,400€
-4,72%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 42,40 | 44,40 | 39,40 | 42,00 | -2,33% | - |
| 23.03.2023 | 42,70 | 43,90 | 41,60 | 43,00 | -0,46% | - |
| 22.03.2023 | 45,00 | 45,20 | 40,90 | 43,20 | -3,57% | - |
| 21.03.2023 | 45,50 | 45,80 | 43,30 | 44,80 | -0,22% | - |
| 20.03.2023 | 44,00 | 45,60 | 43,50 | 44,90 | -2,60% | - |
| 17.03.2023 | 45,10 | 46,20 | 42,30 | 46,10 | 1,77% | - |
| 16.03.2023 | 44,10 | 47,50 | 43,10 | 45,30 | 2,49% | - |
| 15.03.2023 | 43,90 | 46,95 | 42,80 | 44,20 | 0,68% | - |
| 14.03.2023 | 43,20 | 46,35 | 42,90 | 43,90 | 2,09% | - |
| 13.03.2023 | 41,90 | 44,10 | 40,80 | 43,00 | 3,37% | - |
| 10.03.2023 | 43,00 | 43,50 | 40,40 | 41,60 | -4,15% | - |
| 09.03.2023 | 45,70 | 46,10 | 43,10 | 43,40 | -5,03% | - |
| 08.03.2023 | 44,90 | 45,80 | 42,00 | 45,70 | 2,01% | - |
| 07.03.2023 | 41,80 | 47,10 | 41,80 | 44,80 | 4,92% | - |
| 06.03.2023 | 43,30 | 43,60 | 39,20 | 42,70 | -1,61% | - |
| 03.03.2023 | 42,00 | 43,60 | 41,40 | 43,40 | 2,84% | - |
| 02.03.2023 | 41,40 | 42,60 | 39,70 | 42,20 | -0,47% | - |
| 01.03.2023 | 41,30 | 43,30 | 39,30 | 42,40 | 2,66% | - |
| 28.02.2023 | 39,00 | 41,50 | 39,00 | 41,30 | 4,03% | - |
| 27.02.2023 | 40,20 | 43,00 | 39,70 | 39,70 | -3,17% | - |
| 24.02.2023 | 41,00 | 42,00 | 40,60 | 41,00 | -0,24% | - |
| 23.02.2023 | 40,80 | 42,70 | 40,10 | 41,10 | -1,44% | - |
| 22.02.2023 | 42,10 | 45,10 | 38,60 | 41,70 | -0,71% | - |
| 21.02.2023 | 42,60 | 44,30 | 42,00 | 42,00 | -3,45% | - |
| 20.02.2023 | 43,60 | 43,70 | 43,50 | 43,50 | -0,23% | - |
| 17.02.2023 | 41,20 | 44,40 | 41,20 | 43,60 | 3,56% | - |
| 16.02.2023 | 42,20 | 43,10 | 41,40 | 42,10 | -2,55% | - |
| 15.02.2023 | 41,40 | 43,20 | 41,40 | 43,20 | 1,89% | - |
| 14.02.2023 | 41,60 | 43,40 | 41,60 | 42,40 | -0,93% | - |
| 13.02.2023 | 41,60 | 45,20 | 41,60 | 42,80 | 0,47% | - |
| 10.02.2023 | 43,10 | 43,50 | 42,20 | 42,60 | -1,39% | - |
| 09.02.2023 | 42,70 | 43,20 | 41,80 | 43,20 | 1,41% | - |
| 08.02.2023 | 42,90 | 43,20 | 42,40 | 42,60 | -1,16% | - |
| 07.02.2023 | 43,10 | 43,80 | 42,30 | 43,10 | 0,00% | - |
| 06.02.2023 | 44,30 | 45,50 | 42,90 | 43,10 | -3,15% | - |
| 03.02.2023 | 43,40 | 45,90 | 42,00 | 44,50 | 2,77% | - |
| 02.02.2023 | 42,90 | 44,00 | 41,40 | 43,30 | 0,70% | - |
| 01.02.2023 | 41,20 | 45,20 | 41,20 | 43,00 | 1,90% | - |
| 31.01.2023 | 41,00 | 44,40 | 41,00 | 42,20 | 0,72% | - |
| 30.01.2023 | 42,40 | 42,90 | 41,40 | 41,90 | -1,64% | - |
| 27.01.2023 | 42,20 | 43,30 | 41,40 | 42,60 | 0,95% | - |
| 26.01.2023 | 41,60 | 42,90 | 38,70 | 42,20 | -0,47% | - |
| 25.01.2023 | 42,40 | 44,60 | 41,90 | 42,40 | -2,53% | - |
| 24.01.2023 | 42,60 | 46,55 | 42,60 | 43,50 | -0,23% | - |
| 23.01.2023 | 43,80 | 44,50 | 43,00 | 43,60 | -0,91% | - |
| 20.01.2023 | 42,90 | 44,00 | 42,40 | 44,00 | 2,56% | - |
| 19.01.2023 | 43,60 | 46,30 | 42,80 | 42,90 | -2,05% | - |
| 18.01.2023 | 44,40 | 46,95 | 43,60 | 43,80 | -1,13% | - |
| 17.01.2023 | 44,00 | 47,65 | 43,70 | 44,30 | 0,45% | - |
| 16.01.2023 | 44,10 | 44,20 | 43,90 | 44,10 | 0,00% | - |
| 13.01.2023 | 43,20 | 45,50 | 39,60 | 44,10 | 0,00% | - |
| 12.01.2023 | 42,50 | 44,10 | 40,60 | 44,10 | 3,76% | - |
| 11.01.2023 | 41,20 | 42,50 | 39,60 | 42,50 | 2,91% | - |
| 10.01.2023 | 38,70 | 41,30 | 38,50 | 41,30 | 14,72% | - |
| 09.01.2023 | 36,80 | 40,40 | 36,00 | 36,00 | -2,44% | - |
| 06.01.2023 | 37,60 | 37,80 | 36,70 | 36,90 | -1,60% | - |
| 05.01.2023 | 37,20 | 37,70 | 36,90 | 37,50 | 0,54% | - |
| 04.01.2023 | 36,20 | 38,40 | 34,20 | 37,30 | 3,04% | - |
| 03.01.2023 | 35,20 | 36,90 | 33,90 | 36,20 | 1,12% | - |
| 02.01.2023 | 35,80 | 35,90 | 35,80 | 35,80 | 3,47% | - |
| 30.12.2022 | 34,60 | 34,70 | 34,50 | 34,60 | -0,29% | - |
| 29.12.2022 | 33,60 | 35,10 | 31,60 | 34,70 | 2,97% | - |
| 28.12.2022 | 33,30 | 33,90 | 31,80 | 33,70 | 1,51% | - |
| 27.12.2022 | 34,30 | 34,50 | 32,90 | 33,20 | -3,21% | - |
| 23.12.2022 | 34,40 | 35,90 | 33,90 | 34,30 | -2,28% | - |
| 22.12.2022 | 34,80 | 35,80 | 34,50 | 35,10 | -1,68% | - |
| 21.12.2022 | 37,00 | 37,30 | 35,10 | 35,70 | -3,51% | - |
| 20.12.2022 | 35,00 | 37,10 | 33,00 | 37,00 | 2,78% | - |
| 19.12.2022 | 37,00 | 37,00 | 35,10 | 36,00 | -2,96% | - |
| 16.12.2022 | 35,40 | 37,50 | 35,40 | 37,10 | 2,20% | - |
| 15.12.2022 | 37,10 | 38,60 | 35,90 | 36,30 | -2,16% | - |
| 14.12.2022 | 37,80 | 37,80 | 34,20 | 37,10 | -1,59% | - |
| 13.12.2022 | 36,60 | 39,10 | 36,60 | 37,70 | 0,53% | - |
| 12.12.2022 | 36,20 | 37,90 | 35,90 | 37,50 | 3,31% | - |
| 09.12.2022 | 36,20 | 36,90 | 36,00 | 36,30 | 0,00% | - |
| 08.12.2022 | 37,60 | 37,90 | 35,90 | 36,30 | -3,20% | - |
| 07.12.2022 | 37,20 | 38,30 | 36,90 | 37,50 | -1,06% | - |
| 06.12.2022 | 38,40 | 39,50 | 37,50 | 37,90 | -3,32% | - |
| 05.12.2022 | 39,70 | 40,10 | 37,60 | 39,20 | -1,75% | - |
| 02.12.2022 | 38,60 | 40,30 | 36,20 | 39,90 | 1,01% | - |
| 01.12.2022 | 39,80 | 40,20 | 35,70 | 39,50 | -0,75% | - |
| 30.11.2022 | 38,20 | 39,90 | 38,20 | 39,80 | 1,79% | - |
| 29.11.2022 | 39,30 | 39,80 | 35,70 | 39,10 | -0,26% | - |
| 28.11.2022 | 37,20 | 39,50 | 37,20 | 39,20 | 2,35% | - |
| 25.11.2022 | 38,00 | 39,40 | 37,40 | 38,30 | 0,79% | - |
| 24.11.2022 | 37,80 | 38,10 | 37,80 | 38,00 | 0,26% | - |
| 23.11.2022 | 38,80 | 39,90 | 36,50 | 37,90 | -2,57% | - |
| 22.11.2022 | 38,00 | 39,50 | 37,00 | 38,90 | 0,00% | - |
| 21.11.2022 | 39,30 | 40,80 | 38,50 | 38,90 | -0,77% | - |
| 18.11.2022 | 37,60 | 39,70 | 37,60 | 39,20 | 3,98% | - |
| 17.11.2022 | 36,20 | 37,70 | 35,60 | 37,70 | 5,01% | - |
| 16.11.2022 | 36,70 | 37,60 | 35,70 | 35,90 | -2,18% | - |
| 15.11.2022 | 36,20 | 38,40 | 36,20 | 36,70 | -0,27% | - |
| 14.11.2022 | 36,00 | 38,00 | 35,00 | 36,80 | 2,51% | - |
| 11.11.2022 | 37,40 | 37,50 | 35,50 | 35,90 | -3,75% | - |
| 10.11.2022 | 35,30 | 38,00 | 35,20 | 37,30 | 5,67% | - |
| 09.11.2022 | 34,80 | 36,60 | 34,50 | 35,30 | 1,15% | - |
| 08.11.2022 | 34,60 | 36,30 | 34,40 | 34,90 | 0,87% | - |
| 07.11.2022 | 34,60 | 35,70 | 34,00 | 34,60 | 26,05% | - |
| 04.11.2022 | 37,20 | 38,40 | 20,78 | 27,45 | -29,25% | - |