42,000€
0,96%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 42,40 | 44,70 | 42,10 | 42,50 | 0,47% | - |
| 26.06.2025 | 41,00 | 42,40 | 40,20 | 42,30 | 0,95% | - |
| 25.06.2025 | 41,80 | 45,00 | 41,50 | 41,90 | -1,87% | - |
| 24.06.2025 | 43,20 | 45,80 | 42,50 | 42,70 | -0,23% | - |
| 23.06.2025 | 43,50 | 43,90 | 41,60 | 42,80 | -1,83% | - |
| 20.06.2025 | 43,70 | 45,80 | 41,50 | 43,60 | 1,16% | - |
| 19.06.2025 | 43,00 | 43,90 | 43,00 | 43,10 | -1,82% | - |
| 18.06.2025 | 44,20 | 46,00 | 43,80 | 43,90 | -0,90% | - |
| 17.06.2025 | 44,50 | 45,20 | 42,50 | 44,30 | -1,12% | - |
| 16.06.2025 | 44,50 | 45,10 | 41,20 | 44,80 | 0,90% | - |
| 13.06.2025 | 43,10 | 45,10 | 41,10 | 44,40 | 0,91% | - |
| 12.06.2025 | 43,70 | 45,40 | 42,80 | 44,00 | -0,45% | - |
| 11.06.2025 | 43,20 | 45,50 | 43,20 | 44,20 | -2,43% | - |
| 10.06.2025 | 45,40 | 45,80 | 44,90 | 45,30 | 0,22% | - |
| 09.06.2025 | 45,80 | 46,30 | 45,10 | 45,20 | -1,31% | - |
| 06.06.2025 | 45,50 | 46,90 | 44,70 | 45,80 | 1,33% | - |
| 05.06.2025 | 43,80 | 46,60 | 43,00 | 45,20 | 0,89% | - |
| 04.06.2025 | 42,90 | 46,50 | 41,70 | 44,80 | 0,45% | - |
| 03.06.2025 | 41,60 | 45,20 | 41,60 | 44,60 | 4,45% | - |
| 02.06.2025 | 42,30 | 43,40 | 42,00 | 42,70 | 0,00% | - |
| 30.05.2025 | 43,00 | 43,30 | 42,40 | 42,70 | -0,70% | - |
| 29.05.2025 | 43,00 | 43,20 | 40,50 | 43,00 | 2,63% | - |
| 28.05.2025 | 42,10 | 43,30 | 40,60 | 41,90 | -0,71% | - |
| 27.05.2025 | 40,80 | 43,50 | 40,60 | 42,20 | 3,43% | - |
| 26.05.2025 | 39,80 | 40,90 | 39,80 | 40,80 | 0,99% | - |
| 23.05.2025 | 40,20 | 40,50 | 38,20 | 40,40 | 0,25% | - |
| 22.05.2025 | 40,90 | 42,00 | 38,90 | 40,30 | -1,47% | - |
| 21.05.2025 | 41,50 | 42,80 | 40,20 | 40,90 | -2,15% | - |
| 20.05.2025 | 41,50 | 43,00 | 38,20 | 41,80 | 0,24% | - |
| 19.05.2025 | 39,80 | 42,00 | 36,20 | 41,70 | 0,97% | - |
| 16.05.2025 | 40,40 | 42,00 | 39,60 | 41,30 | 1,98% | - |
| 15.05.2025 | 40,80 | 42,70 | 40,40 | 40,50 | -3,34% | - |
| 14.05.2025 | 41,40 | 42,40 | 40,80 | 41,90 | 0,96% | - |
| 13.05.2025 | 41,20 | 42,40 | 40,80 | 41,50 | 0,00% | - |
| 12.05.2025 | 39,40 | 42,60 | 39,00 | 41,50 | 5,60% | 39,00 |
| 09.05.2025 | 38,20 | 40,80 | 35,70 | 39,30 | 3,69% | - |
| 08.05.2025 | 36,40 | 38,50 | 35,10 | 37,90 | 4,99% | - |
| 07.05.2025 | 33,10 | 36,10 | 32,50 | 36,10 | 13,52% | - |
| 06.05.2025 | 35,80 | 37,50 | 31,60 | 31,80 | -11,42% | - |
| 05.05.2025 | 43,70 | 45,40 | 33,70 | 35,90 | -18,78% | 760,00 |
| 02.05.2025 | 44,20 | 44,80 | 42,10 | 44,20 | 0,45% | - |
| 30.04.2025 | 43,50 | 44,40 | 41,90 | 44,00 | 1,15% | - |
| 29.04.2025 | 43,60 | 45,20 | 42,70 | 43,50 | -0,23% | - |
| 28.04.2025 | 42,20 | 44,70 | 42,20 | 43,60 | 0,00% | - |
| 25.04.2025 | 43,70 | 45,00 | 42,00 | 43,60 | 0,23% | - |
| 24.04.2025 | 43,90 | 45,10 | 42,90 | 43,50 | -1,58% | - |
| 23.04.2025 | 43,10 | 44,60 | 41,40 | 44,20 | 4,74% | - |
| 22.04.2025 | 42,10 | 44,10 | 38,30 | 42,20 | 1,20% | - |
| 17.04.2025 | 41,20 | 42,10 | 40,00 | 41,70 | 2,21% | - |
| 16.04.2025 | 40,90 | 41,50 | 39,30 | 40,80 | -1,92% | - |
| 15.04.2025 | 38,80 | 42,80 | 37,80 | 41,60 | 4,79% | - |
| 14.04.2025 | 37,90 | 42,20 | 37,80 | 39,70 | 4,75% | - |
| 11.04.2025 | 36,20 | 38,40 | 34,70 | 37,90 | 5,57% | - |
| 10.04.2025 | 38,70 | 38,80 | 34,10 | 35,90 | -8,18% | - |
| 09.04.2025 | 35,10 | 40,20 | 33,80 | 39,10 | 8,31% | - |
| 08.04.2025 | 39,50 | 41,30 | 35,50 | 36,10 | -7,91% | - |
| 07.04.2025 | 37,60 | 41,10 | 37,00 | 39,20 | -0,76% | - |
| 04.04.2025 | 42,10 | 43,80 | 38,30 | 39,50 | -6,84% | - |
| 03.04.2025 | 42,40 | 44,40 | 41,30 | 42,40 | -4,93% | - |
| 02.04.2025 | 42,20 | 45,20 | 42,10 | 44,60 | 3,24% | - |
| 01.04.2025 | 46,90 | 49,95 | 43,00 | 43,20 | -8,28% | - |
| 31.03.2025 | 48,60 | 51,00 | 42,10 | 47,10 | -5,61% | - |
| 28.03.2025 | 51,00 | 53,00 | 45,10 | 49,90 | -2,92% | 100,00 |
| 27.03.2025 | 51,25 | 52,00 | 50,75 | 51,40 | -0,77% | - |
| 26.03.2025 | 51,00 | 52,75 | 50,40 | 51,80 | 0,29% | - |
| 25.03.2025 | 51,50 | 52,75 | 51,00 | 51,65 | -0,29% | - |
| 24.03.2025 | 53,25 | 56,50 | 51,20 | 51,80 | -1,15% | - |
| 21.03.2025 | 51,00 | 53,00 | 50,65 | 52,40 | 0,00% | - |
| 20.03.2025 | 52,25 | 54,25 | 51,75 | 52,40 | -1,13% | - |
| 19.03.2025 | 50,90 | 53,50 | 49,50 | 53,00 | 47,22% | - |
| 18.03.2025 | 52,25 | 54,50 | 36,00 | 36,00 | -31,43% | - |
| 17.03.2025 | 48,60 | 56,00 | 48,60 | 52,50 | 7,03% | - |
| 14.03.2025 | 49,00 | 52,40 | 48,15 | 49,05 | -2,58% | - |
| 13.03.2025 | 49,25 | 51,95 | 46,20 | 50,35 | 24,01% | - |
| 12.03.2025 | 48,40 | 50,00 | 36,70 | 40,60 | 0,87% | - |
| 11.03.2025 | 48,50 | 51,35 | 35,80 | 40,25 | -16,49% | - |
| 10.03.2025 | 48,40 | 49,65 | 37,55 | 48,20 | -0,62% | - |
| 07.03.2025 | 48,80 | 49,65 | 47,60 | 48,50 | -1,02% | - |
| 06.03.2025 | 48,10 | 50,00 | 46,70 | 49,00 | 1,66% | - |
| 05.03.2025 | 48,20 | 50,00 | 44,80 | 48,20 | -1,43% | - |
| 04.03.2025 | 50,45 | 52,35 | 47,50 | 48,90 | -2,98% | - |
| 03.03.2025 | 53,25 | 54,25 | 49,70 | 50,40 | -5,35% | - |
| 28.02.2025 | 48,50 | 53,50 | 43,00 | 53,25 | 9,57% | - |
| 27.02.2025 | 49,00 | 50,95 | 48,50 | 48,60 | 0,00% | - |
| 26.02.2025 | 48,10 | 49,90 | 47,60 | 48,60 | 1,67% | - |
| 25.02.2025 | 47,80 | 49,60 | 45,80 | 47,80 | 0,00% | - |
| 24.02.2025 | 47,40 | 49,60 | 46,65 | 47,80 | -1,24% | - |
| 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% | - |