48,200€
2,12%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,00 | 48,90 | 47,00 | 48,40 | 0,83% | - |
| 20.02.2025 | 48,10 | 49,45 | 47,40 | 48,00 | -0,83% | - |
| 19.02.2025 | 47,20 | 54,15 | 47,10 | 48,40 | 2,33% | - |
| 18.02.2025 | 49,70 | 50,65 | 47,30 | 47,30 | -4,35% | - |
| 17.02.2025 | 49,45 | 49,80 | 49,45 | 49,45 | 0,10% | - |
| 14.02.2025 | 47,60 | 52,40 | 47,40 | 49,40 | 4,22% | - |
| 13.02.2025 | 46,00 | 48,90 | 45,80 | 47,40 | 0,64% | - |
| 12.02.2025 | 47,00 | 49,00 | 45,60 | 47,10 | 0,21% | - |
| 11.02.2025 | 48,20 | 51,95 | 46,10 | 47,00 | -2,89% | - |
| 10.02.2025 | 48,10 | 51,50 | 47,40 | 48,40 | 0,83% | - |
| 07.02.2025 | 48,00 | 48,90 | 47,50 | 48,00 | 0,00% | - |
| 06.02.2025 | 48,20 | 49,40 | 47,20 | 48,00 | 0,00% | - |
| 05.02.2025 | 47,50 | 48,70 | 47,20 | 48,00 | 0,84% | - |
| 04.02.2025 | 48,40 | 50,35 | 46,80 | 47,60 | -2,06% | - |
| 03.02.2025 | 43,60 | 49,00 | 43,50 | 48,60 | 9,95% | - |
| 31.01.2025 | 44,40 | 45,60 | 43,90 | 44,20 | -0,45% | - |
| 30.01.2025 | 42,80 | 44,50 | 42,80 | 44,40 | 2,30% | - |
| 29.01.2025 | 43,40 | 44,50 | 42,30 | 43,40 | 0,00% | - |
| 28.01.2025 | 43,80 | 45,40 | 43,20 | 43,40 | -1,14% | - |
| 27.01.2025 | 43,90 | 44,90 | 41,60 | 43,90 | -0,68% | - |
| 24.01.2025 | 44,10 | 45,30 | 42,90 | 44,20 | -0,45% | - |
| 23.01.2025 | 43,30 | 44,80 | 42,30 | 44,40 | 2,54% | - |
| 22.01.2025 | 43,30 | 43,60 | 42,20 | 43,30 | -0,23% | - |
| 21.01.2025 | 42,60 | 43,70 | 41,40 | 43,40 | 1,64% | - |
| 20.01.2025 | 42,60 | 43,00 | 42,30 | 42,70 | -0,23% | - |
| 17.01.2025 | 41,90 | 43,40 | 41,00 | 42,80 | 2,39% | - |
| 16.01.2025 | 40,20 | 42,30 | 40,20 | 41,80 | 1,95% | - |
| 15.01.2025 | 40,70 | 42,40 | 40,70 | 41,00 | 0,99% | - |
| 14.01.2025 | 43,10 | 43,60 | 40,50 | 40,60 | -6,02% | - |
| 13.01.2025 | 42,50 | 44,00 | 41,60 | 43,20 | 0,70% | - |
| 10.01.2025 | 43,50 | 44,40 | 42,10 | 42,90 | -1,38% | - |
| 09.01.2025 | 43,70 | 43,70 | 43,40 | 43,50 | -0,23% | - |
| 08.01.2025 | 43,10 | 44,00 | 42,40 | 43,60 | 1,16% | - |
| 07.01.2025 | 43,90 | 45,00 | 42,90 | 43,10 | -2,27% | - |
| 06.01.2025 | 45,20 | 45,40 | 43,40 | 44,10 | -2,43% | - |
| 03.01.2025 | 44,70 | 48,05 | 44,50 | 45,20 | 0,89% | - |
| 02.01.2025 | 43,80 | 46,00 | 43,70 | 44,80 | 4,19% | - |
| 30.12.2024 | 43,20 | 43,40 | 42,90 | 43,00 | -0,92% | - |
| 27.12.2024 | 43,90 | 44,10 | 43,00 | 43,40 | -0,91% | - |
| 23.12.2024 | 44,50 | 45,10 | 42,80 | 43,80 | -1,13% | - |
| 20.12.2024 | 42,40 | 45,30 | 42,40 | 44,30 | 1,61% | - |
| 19.12.2024 | 43,70 | 44,80 | 43,40 | 43,60 | -0,68% | - |
| 18.12.2024 | 44,80 | 47,95 | 42,80 | 43,90 | -2,01% | - |
| 17.12.2024 | 46,20 | 47,15 | 44,50 | 44,80 | -3,03% | - |
| 16.12.2024 | 44,20 | 46,65 | 43,10 | 46,20 | 4,52% | - |
| 13.12.2024 | 45,30 | 48,85 | 44,20 | 44,20 | -2,21% | - |
| 12.12.2024 | 47,20 | 49,75 | 44,80 | 45,20 | -4,44% | - |
| 11.12.2024 | 46,60 | 48,40 | 46,60 | 47,30 | -0,21% | - |
| 10.12.2024 | 44,60 | 49,20 | 44,60 | 47,40 | 3,95% | - |
| 09.12.2024 | 44,60 | 45,80 | 43,00 | 45,60 | 0,44% | - |
| 06.12.2024 | 44,80 | 46,80 | 44,80 | 45,40 | -0,87% | - |
| 05.12.2024 | 47,20 | 48,50 | 45,10 | 45,80 | -3,38% | - |
| 04.12.2024 | 47,80 | 49,25 | 47,00 | 47,40 | -0,84% | - |
| 03.12.2024 | 49,80 | 51,25 | 46,80 | 47,80 | -3,92% | - |
| 02.12.2024 | 41,70 | 51,05 | 41,70 | 49,75 | 19,02% | - |
| 29.11.2024 | 43,00 | 47,25 | 40,90 | 41,80 | -3,02% | - |
| 28.11.2024 | 42,90 | 43,10 | 42,80 | 43,10 | 0,94% | - |
| 27.11.2024 | 43,90 | 44,40 | 42,10 | 42,70 | -2,73% | 1,00 |
| 26.11.2024 | 40,90 | 45,10 | 40,60 | 43,90 | 7,33% | - |
| 25.11.2024 | 40,80 | 42,70 | 40,80 | 40,90 | -1,45% | - |
| 22.11.2024 | 41,10 | 42,30 | 40,80 | 41,50 | 1,47% | - |
| 21.11.2024 | 39,80 | 41,40 | 39,30 | 40,90 | 2,51% | - |
| 20.11.2024 | 37,20 | 40,60 | 36,30 | 39,90 | 7,55% | - |
| 19.11.2024 | 37,00 | 39,70 | 36,60 | 37,10 | 0,00% | - |
| 18.11.2024 | 37,40 | 37,70 | 36,50 | 37,10 | -0,54% | 3,00 |
| 15.11.2024 | 39,00 | 40,60 | 37,00 | 37,30 | -7,44% | - |
| 14.11.2024 | 41,60 | 46,40 | 39,80 | 40,30 | -3,36% | - |
| 13.11.2024 | 41,90 | 43,00 | 41,20 | 41,70 | -0,71% | - |
| 12.11.2024 | 42,10 | 42,60 | 40,70 | 42,00 | -0,47% | - |
| 11.11.2024 | 41,70 | 44,50 | 41,70 | 42,20 | 1,93% | - |
| 08.11.2024 | 41,40 | 43,10 | 38,40 | 41,40 | 4,28% | - |
| 07.11.2024 | 40,20 | 41,20 | 39,70 | 39,70 | -1,24% | - |
| 06.11.2024 | 38,80 | 40,80 | 38,60 | 40,20 | 7,77% | - |
| 05.11.2024 | 37,00 | 37,60 | 36,30 | 37,30 | 0,54% | - |
| 04.11.2024 | 37,10 | 37,80 | 36,30 | 37,10 | -0,80% | - |
| 01.11.2024 | 35,80 | 38,70 | 26,25 | 37,40 | 1,91% | - |
| 31.10.2024 | 37,40 | 38,80 | 26,95 | 36,70 | 29,23% | - |
| 30.10.2024 | 39,30 | 40,90 | 28,40 | 28,40 | 0,89% | - |
| 29.10.2024 | 37,50 | 39,30 | 28,15 | 28,15 | -23,71% | - |
| 28.10.2024 | 37,00 | 39,00 | 36,20 | 36,90 | -2,38% | 600,00 |
| 25.10.2024 | 38,30 | 39,20 | 37,70 | 37,80 | -1,31% | - |
| 24.10.2024 | 38,60 | 40,20 | 37,90 | 38,30 | -2,79% | - |
| 23.10.2024 | 35,60 | 39,50 | 35,60 | 39,40 | 7,95% | - |
| 22.10.2024 | 34,60 | 37,10 | 34,00 | 36,50 | 2,82% | - |
| 21.10.2024 | 36,00 | 36,20 | 34,80 | 35,50 | -1,39% | - |
| 18.10.2024 | 34,10 | 36,40 | 34,00 | 36,00 | 5,26% | - |
| 17.10.2024 | 33,00 | 35,30 | 32,90 | 34,20 | 1,18% | - |
| 16.10.2024 | 33,80 | 35,80 | 33,80 | 33,80 | -2,03% | - |
| 15.10.2024 | 35,20 | 36,20 | 34,40 | 34,50 | -3,90% | - |
| 14.10.2024 | 35,00 | 37,80 | 32,80 | 35,90 | 0,56% | - |
| 11.10.2024 | 34,40 | 35,90 | 34,40 | 35,70 | 1,42% | - |
| 10.10.2024 | 36,40 | 36,40 | 34,90 | 35,20 | -3,56% | - |
| 09.10.2024 | 37,00 | 38,50 | 35,70 | 36,50 | -1,62% | - |
| 08.10.2024 | 31,70 | 38,10 | 31,70 | 37,10 | 16,67% | - |
| 07.10.2024 | 32,00 | 32,80 | 31,50 | 31,80 | -0,62% | - |
| 04.10.2024 | 32,10 | 33,20 | 31,70 | 32,00 | 0,00% | - |
| 03.10.2024 | 32,90 | 33,40 | 31,40 | 32,00 | -3,03% | - |
| 02.10.2024 | 32,40 | 33,90 | 32,10 | 33,00 | 1,23% | - |
| 01.10.2024 | 32,60 | 35,00 | 32,30 | 32,60 | -2,10% | - |
| 30.09.2024 | 33,60 | 34,10 | 32,90 | 33,30 | -0,89% | - |