55,460€
-7,93%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 55,19 | 56,13 | 55,05 | 55,46 | 0,36% | - |
| 29.04.2026 | 60,88 | 60,97 | 54,53 | 55,26 | -7,90% | - |
| 28.04.2026 | 58,97 | 60,21 | 56,66 | 60,00 | 1,87% | - |
| 27.04.2026 | 58,42 | 60,57 | 57,86 | 58,90 | 1,22% | - |
| 24.04.2026 | 59,03 | 59,60 | 57,76 | 58,19 | -0,89% | - |
| 23.04.2026 | 60,25 | 60,67 | 58,71 | 58,71 | -2,96% | - |
| 22.04.2026 | 60,75 | 61,08 | 59,66 | 60,50 | 1,19% | - |
| 21.04.2026 | 61,75 | 61,78 | 59,52 | 59,79 | -2,80% | - |
| 20.04.2026 | 61,25 | 61,85 | 60,11 | 61,51 | 0,28% | - |
| 17.04.2026 | 60,75 | 62,00 | 60,42 | 61,34 | 0,54% | - |
| 16.04.2026 | 62,50 | 62,75 | 60,21 | 61,01 | -2,21% | - |
| 15.04.2026 | 61,75 | 62,41 | 61,29 | 62,39 | 0,68% | - |
| 14.04.2026 | 59,75 | 62,54 | 58,75 | 61,97 | 4,38% | - |
| 13.04.2026 | 58,25 | 59,95 | 58,19 | 59,37 | 2,05% | - |
| 10.04.2026 | 60,75 | 61,03 | 58,18 | 58,18 | -3,45% | - |
| 09.04.2026 | 60,75 | 61,25 | 59,75 | 60,26 | -1,34% | - |
| 08.04.2026 | 61,75 | 61,97 | 60,00 | 61,08 | 1,80% | - |
| 07.04.2026 | 59,75 | 60,36 | 59,00 | 60,00 | 1,69% | - |
| 02.04.2026 | 58,50 | 59,25 | 58,25 | 59,00 | -0,42% | - |
| 01.04.2026 | 58,75 | 60,25 | 58,50 | 59,25 | 0,42% | - |
| 31.03.2026 | 57,50 | 60,00 | 57,25 | 59,00 | 3,06% | - |
| 30.03.2026 | 57,50 | 58,50 | 56,50 | 57,25 | 0,88% | - |
| 27.03.2026 | 58,50 | 58,50 | 56,50 | 56,75 | -2,58% | - |
| 26.03.2026 | 57,50 | 59,00 | 56,75 | 58,25 | 2,19% | 260,00 |
| 25.03.2026 | 56,00 | 58,00 | 55,50 | 57,00 | 2,24% | - |
| 24.03.2026 | 57,50 | 57,50 | 55,50 | 55,75 | -2,62% | - |
| 23.03.2026 | 55,75 | 59,00 | 55,75 | 57,25 | -0,87% | - |
| 20.03.2026 | 57,75 | 58,25 | 57,75 | 57,75 | -0,43% | - |
| 19.03.2026 | 58,25 | 59,00 | 56,50 | 58,00 | -0,85% | - |
| 18.03.2026 | 58,75 | 58,75 | 57,00 | 58,50 | 0,00% | - |
| 17.03.2026 | 57,75 | 59,75 | 57,25 | 58,50 | 0,86% | - |
| 16.03.2026 | 56,75 | 58,50 | 56,25 | 58,00 | 3,11% | - |
| 13.03.2026 | 54,75 | 57,50 | 54,75 | 56,25 | 2,27% | - |
| 12.03.2026 | 56,50 | 57,25 | 54,00 | 55,00 | -3,08% | - |
| 11.03.2026 | 58,75 | 59,25 | 56,25 | 56,75 | -3,81% | - |
| 10.03.2026 | 59,25 | 60,75 | 58,25 | 59,00 | 0,43% | - |
| 09.03.2026 | 53,50 | 59,75 | 53,50 | 58,75 | 8,29% | - |
| 06.03.2026 | 54,50 | 55,25 | 53,25 | 54,25 | -0,91% | - |
| 05.03.2026 | 55,50 | 55,75 | 53,75 | 54,75 | -0,90% | - |
| 04.03.2026 | 55,00 | 56,50 | 54,75 | 55,25 | 0,00% | - |
| 03.03.2026 | 56,00 | 57,25 | 53,25 | 55,25 | -2,64% | - |
| 02.03.2026 | 57,25 | 58,50 | 55,50 | 56,75 | -1,73% | - |
| 27.02.2026 | 57,75 | 58,50 | 57,00 | 57,75 | 0,00% | - |
| 26.02.2026 | 57,50 | 58,25 | 56,50 | 57,75 | 0,87% | - |
| 25.02.2026 | 58,50 | 59,25 | 56,50 | 57,25 | -2,14% | - |
| 24.02.2026 | 60,00 | 60,50 | 58,25 | 58,50 | -2,09% | - |
| 23.02.2026 | 59,00 | 61,50 | 58,50 | 59,75 | -0,42% | - |
| 20.02.2026 | 58,00 | 61,50 | 55,00 | 60,00 | 0,84% | 3.528,00 |
| 19.02.2026 | 58,75 | 60,00 | 57,75 | 59,50 | 1,71% | - |
| 18.02.2026 | 58,50 | 59,50 | 58,25 | 58,50 | 0,43% | - |
| 17.02.2026 | 58,50 | 59,50 | 58,00 | 58,25 | -0,85% | - |
| 16.02.2026 | 58,50 | 59,25 | 58,25 | 58,75 | 0,00% | 450,00 |
| 13.02.2026 | 59,00 | 60,50 | 58,50 | 58,75 | -1,26% | - |
| 12.02.2026 | 60,00 | 60,50 | 59,00 | 59,50 | 0,42% | 410,00 |
| 11.02.2026 | 61,00 | 61,50 | 58,75 | 59,25 | -4,82% | - |
| 10.02.2026 | 62,50 | 63,00 | 61,75 | 62,25 | 0,00% | - |
| 09.02.2026 | 63,25 | 63,50 | 61,50 | 62,25 | -1,58% | - |
| 06.02.2026 | 61,50 | 63,50 | 61,00 | 63,25 | 2,85% | - |
| 05.02.2026 | 63,00 | 64,00 | 60,50 | 61,50 | -1,99% | - |
| 04.02.2026 | 63,50 | 64,50 | 62,00 | 62,75 | -0,40% | - |
| 03.02.2026 | 64,00 | 65,25 | 63,00 | 63,00 | -0,79% | - |
| 02.02.2026 | 62,50 | 64,75 | 62,25 | 63,50 | -0,39% | - |
| 30.01.2026 | 64,00 | 65,00 | 63,00 | 63,75 | -0,39% | - |
| 29.01.2026 | 63,50 | 65,50 | 63,00 | 64,00 | 0,79% | - |
| 28.01.2026 | 63,50 | 65,50 | 62,75 | 63,50 | 1,60% | - |
| 27.01.2026 | 64,50 | 65,00 | 62,50 | 62,50 | -2,34% | - |
| 26.01.2026 | 63,50 | 65,00 | 62,75 | 64,00 | 0,79% | - |
| 23.01.2026 | 65,25 | 66,00 | 63,50 | 63,50 | -1,55% | - |
| 22.01.2026 | 65,00 | 66,00 | 63,25 | 64,50 | -0,77% | - |
| 21.01.2026 | 62,75 | 65,00 | 61,25 | 65,00 | 4,84% | - |
| 20.01.2026 | 61,75 | 62,50 | 58,00 | 62,00 | 0,40% | - |
| 19.01.2026 | 62,00 | 62,25 | 61,25 | 61,75 | -1,20% | - |
| 16.01.2026 | 65,50 | 66,00 | 62,50 | 62,50 | -4,21% | - |
| 15.01.2026 | 66,50 | 67,75 | 65,00 | 65,25 | -0,38% | - |
| 14.01.2026 | 64,50 | 65,75 | 63,00 | 65,50 | 1,16% | - |
| 13.01.2026 | 66,50 | 68,75 | 64,75 | 64,75 | -3,00% | - |
| 12.01.2026 | 66,25 | 70,25 | 60,25 | 66,75 | 0,00% | 254,00 |
| 09.01.2026 | 66,25 | 68,75 | 65,25 | 66,75 | 1,14% | 800,00 |
| 08.01.2026 | 66,00 | 66,50 | 65,00 | 66,00 | -0,38% | 3.700,00 |
| 07.01.2026 | 65,75 | 67,50 | 65,25 | 66,25 | 0,76% | - |
| 06.01.2026 | 65,25 | 66,75 | 64,25 | 65,75 | 0,38% | - |
| 05.01.2026 | 66,00 | 66,75 | 63,50 | 65,50 | 0,38% | 1.120,00 |
| 02.01.2026 | 65,00 | 65,50 | 64,00 | 65,25 | 1,16% | - |
| 30.12.2025 | 66,00 | 66,75 | 63,75 | 64,50 | -1,90% | - |
| 29.12.2025 | 66,75 | 70,00 | 65,50 | 65,75 | -1,50% | - |
| 23.12.2025 | 70,00 | 70,00 | 64,50 | 66,75 | 0,38% | - |
| 22.12.2025 | 65,00 | 68,75 | 65,00 | 66,50 | 5,56% | - |
| 19.12.2025 | 63,75 | 68,50 | 63,00 | 63,00 | -0,79% | 60,00 |
| 18.12.2025 | 63,25 | 68,50 | 63,00 | 63,50 | -0,39% | - |
| 17.12.2025 | 65,00 | 68,75 | 63,25 | 63,75 | -1,16% | - |
| 16.12.2025 | 65,75 | 66,00 | 63,25 | 64,50 | -1,15% | - |
| 15.12.2025 | 64,50 | 69,00 | 63,25 | 65,25 | 1,16% | - |
| 12.12.2025 | 64,25 | 65,75 | 64,00 | 64,50 | -3,73% | - |
| 11.12.2025 | 63,25 | 67,00 | 62,75 | 67,00 | 5,51% | - |
| 10.12.2025 | 63,75 | 65,25 | 63,25 | 63,50 | 0,00% | - |
| 09.12.2025 | 66,00 | 68,00 | 63,00 | 63,50 | -4,51% | - |
| 08.12.2025 | 66,00 | 68,75 | 66,00 | 66,50 | 1,53% | - |
| 05.12.2025 | 66,50 | 68,75 | 65,50 | 65,50 | 0,77% | - |
| 04.12.2025 | 64,75 | 65,00 | 64,75 | 65,00 | 1,96% | - |
| 03.12.2025 | 67,50 | 67,75 | 63,00 | 63,75 | -4,14% | - |