49,305$
-0,97%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 49,82 | 50,53 | 48,96 | 49,33 | -0,92% | 906.924,00 |
| 28.08.2025 | 49,97 | 50,59 | 49,65 | 49,79 | 0,02% | 650.687,00 |
| 27.08.2025 | 49,35 | 50,70 | 48,86 | 49,78 | 0,65% | 768.946,00 |
| 26.08.2025 | 49,40 | 49,67 | 48,28 | 49,46 | 0,32% | 784.516,00 |
| 25.08.2025 | 50,64 | 51,04 | 49,20 | 49,30 | -2,51% | 852.594,00 |
| 22.08.2025 | 49,42 | 51,00 | 48,97 | 50,57 | 3,37% | 1.050.679,00 |
| 21.08.2025 | 48,74 | 49,23 | 48,27 | 48,92 | 0,14% | 681.391,00 |
| 20.08.2025 | 49,38 | 49,99 | 48,09 | 48,85 | -1,49% | 1.124.810,00 |
| 19.08.2025 | 48,98 | 54,24 | 48,97 | 49,59 | -0,42% | 3.236.767,00 |
| 18.08.2025 | 48,60 | 49,94 | 47,94 | 49,80 | 2,01% | 1.872.554,00 |
| 15.08.2025 | 48,86 | 49,22 | 47,97 | 48,82 | 0,25% | 1.385.278,00 |
| 14.08.2025 | 47,58 | 49,45 | 47,35 | 48,70 | 1,10% | 1.355.704,00 |
| 13.08.2025 | 45,75 | 49,10 | 45,43 | 48,17 | 6,41% | 1.801.163,00 |
| 12.08.2025 | 43,32 | 45,99 | 43,32 | 45,27 | 4,62% | 1.161.784,00 |
| 11.08.2025 | 45,43 | 46,43 | 43,18 | 43,27 | -4,65% | 1.506.165,00 |
| 08.08.2025 | 45,00 | 48,36 | 45,00 | 45,38 | -9,89% | 2.363.023,00 |
| 07.08.2025 | 51,92 | 51,97 | 50,18 | 50,36 | -1,95% | 870.169,00 |
| 06.08.2025 | 51,30 | 51,38 | 50,18 | 51,36 | 0,49% | 633.780,00 |
| 05.08.2025 | 52,06 | 52,45 | 50,70 | 51,11 | -2,18% | 1.114.280,00 |
| 04.08.2025 | 52,33 | 52,86 | 51,35 | 52,25 | 0,23% | 1.012.506,00 |
| 01.08.2025 | 51,80 | 52,40 | 50,67 | 52,13 | 0,04% | 1.020.623,00 |
| 31.07.2025 | 50,69 | 52,70 | 50,36 | 52,11 | 2,30% | 2.303.625,00 |
| 30.07.2025 | 49,33 | 51,65 | 49,33 | 50,94 | 3,33% | 1.935.495,00 |
| 29.07.2025 | 47,50 | 50,49 | 46,49 | 49,30 | 11,19% | 2.979.707,00 |
| 28.07.2025 | 44,82 | 45,37 | 44,15 | 44,34 | -0,89% | 994.383,00 |
| 25.07.2025 | 45,69 | 45,80 | 44,42 | 44,74 | -3,41% | 1.287.660,00 |
| 24.07.2025 | 46,83 | 47,61 | 46,28 | 46,32 | -1,61% | 783.660,00 |
| 23.07.2025 | 46,46 | 47,10 | 45,83 | 47,08 | 1,49% | 729.870,00 |
| 22.07.2025 | 47,96 | 48,23 | 45,91 | 46,39 | -3,07% | 1.109.175,00 |
| 21.07.2025 | 47,66 | 48,69 | 47,17 | 47,86 | 0,48% | 515.138,00 |
| 18.07.2025 | 48,88 | 49,09 | 47,23 | 47,63 | -1,85% | 628.561,00 |
| 17.07.2025 | 48,35 | 49,45 | 48,26 | 48,53 | 0,81% | 552.742,00 |
| 16.07.2025 | 47,83 | 48,66 | 47,28 | 48,14 | 0,82% | 643.000,00 |
| 15.07.2025 | 49,44 | 49,90 | 47,60 | 47,75 | -3,46% | 1.128.633,00 |
| 14.07.2025 | 48,67 | 50,34 | 48,60 | 49,46 | 1,87% | 1.624.508,00 |
| 11.07.2025 | 48,90 | 49,42 | 48,05 | 48,55 | -1,96% | 760.771,00 |
| 10.07.2025 | 48,83 | 49,73 | 48,19 | 49,52 | 1,60% | 913.904,00 |
| 09.07.2025 | 48,35 | 49,02 | 47,52 | 48,74 | 2,29% | 1.417.277,00 |
| 08.07.2025 | 48,01 | 48,51 | 47,55 | 47,65 | -0,69% | 1.208.972,00 |
| 07.07.2025 | 48,93 | 49,15 | 47,40 | 47,98 | -2,22% | 947.970,00 |
| 03.07.2025 | 48,51 | 49,25 | 48,34 | 49,07 | -0,10% | 307.079,00 |
| 02.07.2025 | 48,40 | 49,57 | 48,01 | 49,12 | 1,09% | 1.060.230,00 |
| 01.07.2025 | 48,74 | 50,04 | 48,20 | 48,59 | -0,45% | 1.159.528,00 |
| 30.06.2025 | 49,97 | 50,57 | 48,75 | 48,81 | -2,07% | 739.121,00 |
| 27.06.2025 | 49,59 | 49,91 | 49,25 | 49,84 | 0,59% | 1.391.637,00 |
| 26.06.2025 | 49,71 | 50,50 | 48,82 | 49,55 | 1,35% | 623.045,00 |
| 25.06.2025 | 49,39 | 49,44 | 48,18 | 48,89 | -1,47% | 1.026.776,00 |
| 24.06.2025 | 50,09 | 50,57 | 48,94 | 49,62 | 0,04% | 1.287.761,00 |
| 23.06.2025 | 48,83 | 50,00 | 48,02 | 49,60 | -1,20% | 1.148.752,00 |
| 20.06.2025 | 50,16 | 51,21 | 49,64 | 50,20 | -0,46% | 3.444.232,00 |
| 18.06.2025 | 50,88 | 51,29 | 50,21 | 50,43 | -0,83% | 657.623,00 |
| 17.06.2025 | 52,24 | 52,45 | 50,64 | 50,85 | -1,97% | 1.597.629,00 |
| 16.06.2025 | 51,04 | 51,95 | 49,86 | 51,87 | 1,19% | 932.620,00 |
| 13.06.2025 | 49,47 | 51,50 | 49,47 | 51,26 | 0,55% | 750.739,00 |
| 12.06.2025 | 50,84 | 51,40 | 50,33 | 50,98 | 0,31% | 597.604,00 |
| 11.06.2025 | 51,93 | 52,07 | 50,75 | 50,82 | -1,78% | 608.839,00 |
| 10.06.2025 | 51,69 | 52,33 | 51,42 | 51,74 | 0,10% | 827.719,00 |
| 09.06.2025 | 52,90 | 52,93 | 51,39 | 51,69 | -0,84% | 967.121,00 |
| 06.06.2025 | 52,24 | 52,98 | 51,56 | 52,13 | 0,85% | 936.061,00 |
| 05.06.2025 | 50,84 | 51,98 | 50,52 | 51,69 | 1,10% | 1.199.078,00 |
| 04.06.2025 | 51,23 | 51,57 | 50,43 | 51,13 | 0,87% | 1.170.859,00 |
| 03.06.2025 | 48,86 | 51,38 | 48,29 | 50,69 | 3,81% | 1.420.584,00 |
| 02.06.2025 | 49,01 | 49,66 | 48,12 | 48,83 | 0,64% | 1.212.671,00 |
| 30.05.2025 | 48,91 | 49,09 | 48,02 | 48,52 | -0,76% | 790.860,00 |
| 29.05.2025 | 48,03 | 49,15 | 47,54 | 48,89 | 3,41% | 777.100,00 |
| 28.05.2025 | 47,89 | 48,19 | 47,15 | 47,28 | -1,21% | 717.193,00 |
| 27.05.2025 | 47,43 | 49,12 | 46,11 | 47,86 | 4,20% | 1.619.951,00 |
| 23.05.2025 | 44,54 | 46,01 | 44,54 | 45,93 | 0,90% | 782.553,00 |
| 22.05.2025 | 45,81 | 46,35 | 45,20 | 45,52 | -1,49% | 590.738,00 |
| 21.05.2025 | 46,91 | 47,48 | 45,72 | 46,21 | -2,10% | 776.100,00 |
| 20.05.2025 | 46,79 | 47,96 | 46,51 | 47,20 | 0,51% | 635.716,00 |
| 19.05.2025 | 45,40 | 47,48 | 44,32 | 46,96 | 2,06% | 798.144,00 |
| 16.05.2025 | 44,04 | 46,19 | 44,04 | 46,01 | 1,54% | 1.556.085,00 |
| 15.05.2025 | 46,30 | 46,82 | 45,16 | 45,31 | -3,08% | 2.218.927,00 |
| 14.05.2025 | 46,36 | 47,49 | 45,79 | 46,75 | 0,78% | 1.243.539,00 |
| 13.05.2025 | 46,04 | 46,65 | 45,52 | 46,39 | 0,83% | 1.093.746,00 |
| 12.05.2025 | 45,41 | 46,66 | 44,86 | 46,01 | 4,02% | 1.691.936,00 |
| 09.05.2025 | 44,29 | 46,03 | 43,95 | 44,23 | 4,05% | 1.538.330,00 |
| 08.05.2025 | 40,72 | 43,23 | 39,53 | 42,51 | 4,29% | 2.128.395,00 |
| 07.05.2025 | 39,40 | 40,92 | 37,94 | 40,76 | 12,63% | 3.228.758,00 |
| 06.05.2025 | 40,01 | 40,81 | 35,95 | 36,19 | -10,97% | 4.182.227,00 |
| 05.05.2025 | 39,44 | 42,12 | 38,76 | 40,65 | -18,62% | 4.201.256,00 |
| 02.05.2025 | 49,88 | 50,43 | 49,03 | 49,95 | 0,87% | 984.809,00 |
| 01.05.2025 | 49,89 | 50,24 | 48,67 | 49,52 | -0,64% | 1.414.813,00 |
| 30.04.2025 | 49,27 | 50,33 | 48,45 | 49,84 | 0,65% | 1.206.672,00 |
| 29.04.2025 | 50,09 | 50,09 | 48,84 | 49,52 | -0,48% | 655.995,00 |
| 28.04.2025 | 49,69 | 50,41 | 49,11 | 49,76 | 0,46% | 938.302,00 |
| 25.04.2025 | 49,11 | 50,07 | 48,09 | 49,53 | -0,04% | 593.753,00 |
| 24.04.2025 | 50,03 | 50,39 | 48,86 | 49,55 | -0,80% | 806.716,00 |
| 23.04.2025 | 48,26 | 50,60 | 48,26 | 49,95 | 3,65% | 674.749,00 |
| 22.04.2025 | 48,00 | 49,40 | 47,92 | 48,19 | 0,00% | 961.822,00 |
| 21.04.2025 | 46,95 | 49,41 | 46,71 | 48,19 | 1,69% | 1.147.272,00 |
| 17.04.2025 | 46,33 | 47,96 | 45,95 | 47,39 | 2,11% | 1.036.696,00 |
| 16.04.2025 | 47,77 | 47,77 | 44,42 | 46,41 | -1,13% | 708.723,00 |
| 15.04.2025 | 44,85 | 48,60 | 44,58 | 46,94 | 4,13% | 1.584.015,00 |
| 14.04.2025 | 43,99 | 45,76 | 42,84 | 45,08 | 4,89% | 958.035,00 |
| 11.04.2025 | 40,28 | 43,54 | 39,03 | 42,98 | 6,68% | 1.488.776,00 |
| 10.04.2025 | 41,00 | 41,53 | 38,70 | 40,29 | -5,75% | 1.019.425,00 |
| 09.04.2025 | 38,87 | 44,07 | 37,32 | 42,75 | 7,49% | 1.604.987,00 |
| 08.04.2025 | 44,00 | 45,03 | 38,86 | 39,77 | -7,01% | 1.801.602,00 |