40,455$
0,16%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 39,99 | 41,32 | 39,41 | 40,39 | -0,20% | 393.075,00 |
| 01.11.2024 | 39,97 | 40,75 | 39,64 | 40,47 | 1,38% | 528.736,00 |
| 31.10.2024 | 40,49 | 41,07 | 39,70 | 39,92 | -1,82% | 465.479,00 |
| 30.10.2024 | 42,93 | 42,98 | 40,62 | 40,66 | -4,33% | 779.863,00 |
| 29.10.2024 | 40,30 | 42,51 | 40,30 | 42,50 | 4,99% | 503.329,00 |
| 28.10.2024 | 41,25 | 41,66 | 40,37 | 40,48 | -0,66% | 489.404,00 |
| 25.10.2024 | 41,75 | 42,04 | 40,59 | 40,75 | -1,57% | 948.356,00 |
| 24.10.2024 | 42,70 | 43,40 | 41,07 | 41,40 | -2,54% | 1.287.179,00 |
| 23.10.2024 | 38,96 | 42,61 | 38,18 | 42,48 | 8,04% | 1.177.125,00 |
| 22.10.2024 | 38,21 | 40,09 | 38,21 | 39,32 | 2,29% | 653.696,00 |
| 21.10.2024 | 38,75 | 39,25 | 37,65 | 38,44 | -1,69% | 515.415,00 |
| 18.10.2024 | 37,02 | 39,58 | 36,82 | 39,10 | 5,65% | 572.077,00 |
| 17.10.2024 | 36,63 | 37,26 | 35,51 | 37,01 | 0,84% | 1.100.701,00 |
| 16.10.2024 | 37,76 | 37,85 | 36,66 | 36,70 | -2,37% | 667.245,00 |
| 15.10.2024 | 39,00 | 39,05 | 37,51 | 37,59 | -3,96% | 852.811,00 |
| 14.10.2024 | 38,51 | 39,74 | 38,51 | 39,14 | 0,36% | 734.033,00 |
| 11.10.2024 | 38,48 | 39,22 | 38,29 | 39,00 | 1,35% | 810.649,00 |
| 10.10.2024 | 38,71 | 39,45 | 38,05 | 38,48 | -3,68% | 838.833,00 |
| 09.10.2024 | 40,71 | 41,00 | 39,12 | 39,95 | -2,01% | 1.187.021,00 |
| 08.10.2024 | 35,50 | 41,81 | 35,14 | 40,77 | 16,55% | 2.188.365,00 |
| 07.10.2024 | 35,03 | 35,63 | 34,57 | 34,98 | -0,34% | 379.835,00 |
| 04.10.2024 | 35,87 | 36,28 | 34,77 | 35,10 | -0,74% | 287.550,00 |
| 03.10.2024 | 35,97 | 36,32 | 34,65 | 35,36 | -2,94% | 544.734,00 |
| 02.10.2024 | 35,95 | 37,36 | 35,91 | 36,43 | 1,11% | 736.838,00 |
| 01.10.2024 | 37,00 | 37,57 | 35,80 | 36,03 | -2,86% | 1.238.877,00 |
| 30.09.2024 | 37,50 | 37,87 | 36,83 | 37,09 | -1,25% | 1.156.850,00 |
| 27.09.2024 | 38,06 | 38,06 | 37,23 | 37,56 | -0,21% | 1.084.164,00 |
| 26.09.2024 | 36,84 | 38,62 | 36,45 | 37,64 | 2,73% | 1.161.635,00 |
| 25.09.2024 | 36,71 | 37,22 | 36,35 | 36,64 | 0,38% | 446.041,00 |
| 24.09.2024 | 36,93 | 36,97 | 36,26 | 36,50 | -0,68% | 551.592,00 |
| 23.09.2024 | 36,76 | 37,31 | 36,29 | 36,75 | 0,30% | 490.273,00 |
| 20.09.2024 | 36,20 | 37,17 | 35,22 | 36,64 | 1,33% | 1.153.878,00 |
| 19.09.2024 | 36,36 | 37,09 | 35,94 | 36,16 | 1,92% | 530.798,00 |
| 18.09.2024 | 35,12 | 36,90 | 34,68 | 35,48 | 1,17% | 608.890,00 |
| 17.09.2024 | 34,00 | 35,11 | 33,88 | 35,07 | 3,85% | 563.916,00 |
| 16.09.2024 | 34,18 | 34,22 | 33,58 | 33,77 | -0,65% | 595.868,00 |
| 13.09.2024 | 33,19 | 34,89 | 33,19 | 33,99 | 3,94% | 395.561,00 |
| 12.09.2024 | 32,25 | 33,27 | 31,80 | 32,70 | 1,33% | 524.490,00 |
| 11.09.2024 | 31,63 | 32,48 | 30,98 | 32,27 | 2,31% | 675.836,00 |
| 10.09.2024 | 31,38 | 32,11 | 31,13 | 31,54 | 0,38% | 445.168,00 |
| 09.09.2024 | 31,59 | 32,30 | 31,25 | 31,42 | -0,38% | 456.373,00 |
| 06.09.2024 | 31,64 | 31,98 | 30,59 | 31,54 | -0,19% | 642.815,00 |
| 05.09.2024 | 33,67 | 33,90 | 30,41 | 31,60 | -5,92% | 820.003,00 |
| 04.09.2024 | 33,66 | 33,77 | 32,72 | 33,59 | 0,63% | 463.083,00 |
| 03.09.2024 | 35,12 | 35,99 | 33,22 | 33,38 | -5,49% | 537.006,00 |
| 30.08.2024 | 35,68 | 35,72 | 34,44 | 35,32 | -0,59% | 358.164,00 |
| 29.08.2024 | 35,61 | 36,32 | 35,36 | 35,53 | 0,97% | 457.914,00 |
| 28.08.2024 | 35,00 | 35,64 | 34,88 | 35,19 | -0,37% | 403.419,00 |
| 27.08.2024 | 34,87 | 35,56 | 34,15 | 35,32 | 1,12% | 646.095,00 |
| 26.08.2024 | 35,45 | 35,91 | 34,36 | 34,93 | 2,28% | 433.058,00 |
| 23.08.2024 | 33,76 | 34,58 | 33,49 | 34,15 | 2,09% | 431.545,00 |
| 22.08.2024 | 34,03 | 34,03 | 32,84 | 33,45 | -1,41% | 355.119,00 |
| 21.08.2024 | 34,49 | 34,54 | 33,86 | 33,93 | -1,34% | 468.951,00 |
| 20.08.2024 | 34,64 | 34,64 | 33,39 | 34,39 | -0,20% | 334.823,00 |
| 19.08.2024 | 33,47 | 34,62 | 33,28 | 34,46 | 3,11% | 409.425,00 |
| 16.08.2024 | 33,00 | 33,46 | 32,47 | 33,42 | 1,15% | 431.408,00 |
| 15.08.2024 | 32,66 | 33,19 | 32,39 | 33,04 | 4,00% | 521.423,00 |
| 14.08.2024 | 31,97 | 32,23 | 30,91 | 31,77 | -0,31% | 449.026,00 |
| 13.08.2024 | 31,54 | 32,06 | 30,87 | 31,87 | 1,79% | 449.177,00 |
| 12.08.2024 | 31,70 | 32,03 | 30,08 | 31,31 | 0,06% | 483.412,00 |
| 09.08.2024 | 29,38 | 33,23 | 29,02 | 31,29 | -3,57% | 725.888,00 |
| 08.08.2024 | 31,86 | 32,48 | 30,65 | 32,45 | 1,88% | 504.489,00 |
| 07.08.2024 | 32,75 | 32,75 | 31,63 | 31,85 | -0,75% | 937.831,00 |
| 06.08.2024 | 31,14 | 32,83 | 30,81 | 32,09 | 3,52% | 584.195,00 |
| 05.08.2024 | 31,24 | 31,59 | 30,31 | 31,00 | -3,70% | 657.119,00 |
| 02.08.2024 | 30,81 | 32,31 | 30,40 | 32,19 | -1,53% | 434.358,00 |
| 01.08.2024 | 33,87 | 34,14 | 32,38 | 32,69 | -3,57% | 477.655,00 |
| 31.07.2024 | 33,22 | 34,52 | 32,76 | 33,90 | 2,60% | 377.783,00 |
| 30.07.2024 | 32,80 | 33,31 | 32,20 | 33,04 | 1,60% | 653.792,00 |
| 29.07.2024 | 34,08 | 34,08 | 32,18 | 32,52 | -4,61% | 478.842,00 |
| 26.07.2024 | 34,09 | 34,56 | 33,62 | 34,09 | 1,55% | 574.092,00 |
| 25.07.2024 | 34,09 | 34,58 | 33,55 | 33,57 | -1,18% | 994.965,00 |
| 24.07.2024 | 33,28 | 34,46 | 32,89 | 33,97 | 1,25% | 456.885,00 |
| 23.07.2024 | 32,77 | 33,75 | 32,77 | 33,55 | 1,57% | 322.614,00 |
| 22.07.2024 | 32,93 | 33,21 | 32,54 | 33,03 | 1,23% | 501.682,00 |
| 19.07.2024 | 32,98 | 33,62 | 32,41 | 32,63 | -0,55% | 537.156,00 |
| 18.07.2024 | 34,07 | 34,18 | 32,35 | 32,81 | -4,12% | 800.516,00 |
| 17.07.2024 | 33,86 | 34,56 | 33,36 | 34,22 | 0,15% | 1.058.492,00 |
| 16.07.2024 | 33,75 | 34,49 | 33,67 | 34,17 | 3,14% | 794.957,00 |
| 15.07.2024 | 33,38 | 33,76 | 32,53 | 33,13 | -0,42% | 666.240,00 |
| 12.07.2024 | 33,61 | 34,44 | 32,76 | 33,27 | 0,24% | 584.900,00 |
| 11.07.2024 | 32,42 | 33,88 | 31,87 | 33,19 | 4,47% | 603.190,00 |
| 10.07.2024 | 31,69 | 32,40 | 31,42 | 31,77 | 0,70% | 387.667,00 |
| 09.07.2024 | 31,65 | 32,33 | 30,88 | 31,55 | -0,57% | 612.136,00 |
| 08.07.2024 | 31,63 | 32,17 | 30,99 | 31,73 | 2,59% | 512.834,00 |
| 05.07.2024 | 30,90 | 31,20 | 30,15 | 30,93 | -0,23% | 519.901,00 |
| 03.07.2024 | 30,92 | 31,14 | 30,29 | 31,00 | 2,01% | 362.250,00 |
| 02.07.2024 | 31,10 | 31,33 | 29,92 | 30,39 | -2,50% | 866.163,00 |
| 01.07.2024 | 30,56 | 31,85 | 30,40 | 31,17 | 1,93% | 828.351,00 |
| 28.06.2024 | 29,25 | 32,41 | 28,72 | 30,58 | -11,77% | 3.274.380,00 |
| 27.06.2024 | 35,57 | 36,22 | 34,56 | 34,66 | -1,08% | 662.252,00 |
| 26.06.2024 | 35,08 | 35,35 | 34,46 | 35,04 | -0,28% | 699.582,00 |
| 25.06.2024 | 36,50 | 37,32 | 35,08 | 35,14 | -1,71% | 793.407,00 |
| 24.06.2024 | 36,95 | 37,64 | 35,69 | 35,75 | -2,11% | 787.067,00 |
| 21.06.2024 | 33,48 | 36,54 | 33,48 | 36,52 | 9,83% | 3.750.598,00 |
| 20.06.2024 | 36,20 | 36,94 | 32,85 | 33,25 | -6,65% | 2.190.299,00 |
| 18.06.2024 | 35,42 | 36,12 | 34,50 | 35,62 | 0,62% | 800.126,00 |
| 17.06.2024 | 35,67 | 36,60 | 35,19 | 35,40 | -1,14% | 974.799,00 |
| 14.06.2024 | 36,45 | 36,57 | 35,53 | 35,81 | -2,93% | 837.667,00 |
| 13.06.2024 | 37,60 | 38,12 | 36,70 | 36,89 | -2,04% | 774.672,00 |