65,668$
-4,22%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 68,65 | 68,66 | 65,05 | 65,44 | -4,56% | - |
| 10.03.2026 | 68,41 | 71,00 | 67,98 | 68,56 | 0,23% | 4,00 |
| 09.03.2026 | 63,19 | 69,17 | 63,14 | 68,40 | 8,88% | 2.493.664,00 |
| 06.03.2026 | 62,41 | 63,00 | 61,43 | 62,82 | -0,81% | 1.224.544,00 |
| 05.03.2026 | 63,38 | 64,51 | 62,21 | 63,33 | -1,49% | 1.118.500,00 |
| 04.03.2026 | 65,10 | 65,62 | 63,50 | 64,29 | -0,16% | 1.228.908,00 |
| 03.03.2026 | 65,36 | 67,07 | 63,49 | 64,39 | -2,98% | 1.259.675,00 |
| 02.03.2026 | 67,08 | 68,45 | 64,70 | 66,37 | -2,67% | 1.949.480,00 |
| 27.02.2026 | 67,65 | 69,43 | 67,28 | 68,19 | 0,13% | 789.730,00 |
| 26.02.2026 | 67,46 | 68,40 | 66,47 | 68,10 | 0,50% | 1.352.860,00 |
| 25.02.2026 | 68,91 | 69,60 | 66,42 | 67,76 | -1,77% | 1.140.779,00 |
| 24.02.2026 | 70,49 | 71,38 | 68,46 | 68,98 | -2,16% | 896.222,00 |
| 23.02.2026 | 69,98 | 72,54 | 69,03 | 70,50 | -0,23% | 1.188.540,00 |
| 20.02.2026 | 68,45 | 72,28 | 64,67 | 70,66 | 1,09% | 2.532.105,00 |
| 19.02.2026 | 68,57 | 70,38 | 67,84 | 69,90 | 1,41% | 976.267,00 |
| 18.02.2026 | 69,01 | 70,24 | 68,65 | 68,93 | -0,35% | 1.066.427,00 |
| 17.02.2026 | 69,14 | 70,53 | 68,30 | 69,17 | -0,40% | 831.088,00 |
| 13.02.2026 | 70,95 | 72,00 | 69,30 | 69,45 | -1,77% | 851.776,00 |
| 12.02.2026 | 71,19 | 71,92 | 69,96 | 70,70 | -0,31% | 847.469,00 |
| 11.02.2026 | 72,00 | 72,12 | 69,75 | 70,92 | -1,69% | 864.710,00 |
| 10.02.2026 | 74,11 | 74,58 | 71,82 | 72,14 | -2,72% | 1.415.874,00 |
| 09.02.2026 | 74,50 | 74,98 | 72,83 | 74,16 | -0,70% | 980.650,00 |
| 06.02.2026 | 73,77 | 75,00 | 72,64 | 74,68 | 3,21% | 1.040.462,00 |
| 05.02.2026 | 73,79 | 75,64 | 71,35 | 72,36 | -2,10% | 1.329.281,00 |
| 04.02.2026 | 74,93 | 75,78 | 72,99 | 73,91 | -1,23% | 1.048.712,00 |
| 03.02.2026 | 75,49 | 76,99 | 74,57 | 74,83 | -0,07% | 899.937,00 |
| 02.02.2026 | 75,14 | 76,42 | 73,34 | 74,88 | -0,86% | 1.562.987,00 |
| 30.01.2026 | 76,46 | 77,59 | 74,68 | 75,53 | -1,18% | 1.439.095,00 |
| 29.01.2026 | 76,51 | 78,16 | 75,61 | 76,43 | 1,10% | 1.177.406,00 |
| 28.01.2026 | 76,87 | 78,38 | 75,31 | 75,60 | 0,15% | 1.418.355,00 |
| 27.01.2026 | 76,06 | 77,09 | 74,90 | 75,49 | -0,97% | 631.478,00 |
| 26.01.2026 | 74,45 | 77,07 | 73,77 | 76,23 | 1,30% | 734.358,00 |
| 23.01.2026 | 75,44 | 77,55 | 74,05 | 75,25 | -1,21% | 882.213,00 |
| 22.01.2026 | 75,43 | 77,35 | 74,29 | 76,17 | 0,81% | 887.900,00 |
| 21.01.2026 | 73,19 | 76,40 | 72,56 | 75,56 | 3,41% | 1.368.593,00 |
| 20.01.2026 | 71,19 | 73,09 | 69,81 | 73,07 | 1,39% | 1.304.123,00 |
| 19.01.2026 | 71,45 | 72,11 | 71,35 | 72,07 | -0,57% | - |
| 16.01.2026 | 75,90 | 75,90 | 72,41 | 72,48 | -4,18% | 1.044.061,00 |
| 15.01.2026 | 77,29 | 77,87 | 75,40 | 75,64 | -2,11% | 591.384,00 |
| 14.01.2026 | 74,82 | 77,34 | 73,32 | 77,27 | 2,48% | 1.110.791,00 |
| 13.01.2026 | 76,73 | 80,18 | 75,30 | 75,40 | -2,82% | 2.367.934,00 |
| 12.01.2026 | 77,29 | 78,98 | 71,15 | 77,59 | 0,08% | 2.580.443,00 |
| 09.01.2026 | 77,83 | 79,87 | 77,02 | 77,53 | 0,88% | 1.567.142,00 |
| 08.01.2026 | 76,19 | 77,39 | 75,64 | 76,85 | -0,50% | 1.624.279,00 |
| 07.01.2026 | 77,16 | 79,10 | 76,46 | 77,24 | 0,70% | 1.879.198,00 |
| 06.01.2026 | 75,73 | 77,90 | 75,12 | 76,70 | -0,07% | 1.462.856,00 |
| 05.01.2026 | 76,00 | 76,84 | 74,22 | 76,75 | 0,01% | 1.988.875,00 |
| 02.01.2026 | 76,35 | 76,75 | 75,02 | 76,74 | 1,03% | 768.359,00 |
| 31.12.2025 | 75,96 | 76,98 | 75,59 | 75,96 | -0,30% | 961.811,00 |
| 30.12.2025 | 77,29 | 77,93 | 75,58 | 76,19 | -1,87% | 666.199,00 |
| 29.12.2025 | 78,20 | 78,67 | 77,08 | 77,64 | -1,17% | 841.974,00 |
| 26.12.2025 | 78,32 | 78,72 | 77,45 | 78,56 | 0,24% | 491.624,00 |
| 24.12.2025 | 77,83 | 78,91 | 77,18 | 78,37 | 0,86% | 308.221,00 |
| 23.12.2025 | 78,59 | 79,46 | 77,26 | 77,70 | -1,52% | 621.174,00 |
| 22.12.2025 | 78,14 | 80,20 | 78,14 | 78,90 | 0,42% | 1.131.494,00 |
| 19.12.2025 | 75,29 | 79,22 | 74,57 | 78,57 | 5,34% | 2.725.426,00 |
| 18.12.2025 | 75,48 | 75,48 | 73,78 | 74,59 | -0,41% | 1.225.315,00 |
| 17.12.2025 | 75,38 | 76,17 | 74,18 | 74,90 | -0,70% | 879.303,00 |
| 16.12.2025 | 75,46 | 76,14 | 74,17 | 75,42 | -1,09% | 1.246.570,00 |
| 15.12.2025 | 76,00 | 77,38 | 75,14 | 76,25 | 0,81% | 1.517.890,00 |
| 12.12.2025 | 75,83 | 76,16 | 74,50 | 75,64 | 0,27% | 886.795,00 |
| 11.12.2025 | 74,23 | 75,98 | 73,96 | 75,44 | 1,88% | 703.890,00 |
| 10.12.2025 | 73,87 | 75,62 | 73,44 | 74,05 | 0,79% | 1.008.807,00 |
| 09.12.2025 | 76,53 | 76,95 | 73,09 | 73,47 | -4,49% | 1.295.234,00 |
| 08.12.2025 | 77,58 | 78,77 | 76,63 | 76,92 | -0,43% | 950.780,00 |
| 05.12.2025 | 77,92 | 78,68 | 76,54 | 77,26 | -0,76% | 809.690,00 |
| 04.12.2025 | 74,83 | 79,03 | 74,83 | 77,85 | 2,76% | 1.533.373,00 |
| 03.12.2025 | 78,62 | 78,66 | 73,03 | 75,76 | -3,48% | 2.463.902,00 |
| 02.12.2025 | 79,66 | 80,51 | 77,87 | 78,50 | -0,89% | 2.278.933,00 |
| 01.12.2025 | 83,19 | 84,06 | 78,89 | 79,20 | -7,90% | 2.854.144,00 |
| 28.11.2025 | 86,21 | 86,76 | 84,82 | 85,99 | -0,30% | 1.109.566,00 |
| 26.11.2025 | 83,32 | 87,50 | 82,84 | 86,25 | 4,00% | 15.474.858,00 |
| 25.11.2025 | 84,69 | 85,62 | 81,89 | 82,93 | 3,95% | 4.288.257,00 |
| 24.11.2025 | 79,09 | 81,16 | 78,97 | 79,78 | 1,64% | 1.141.012,00 |
| 21.11.2025 | 76,54 | 79,98 | 75,34 | 78,49 | 2,65% | 1.322.321,00 |
| 20.11.2025 | 76,95 | 78,74 | 75,90 | 76,46 | 1,14% | 1.474.401,00 |
| 19.11.2025 | 76,37 | 76,89 | 75,52 | 75,60 | -1,42% | 956.517,00 |
| 18.11.2025 | 75,04 | 77,46 | 74,02 | 76,69 | 1,43% | 978.049,00 |
| 17.11.2025 | 75,01 | 77,43 | 74,68 | 75,61 | 0,41% | 1.578.138,00 |
| 14.11.2025 | 74,29 | 76,80 | 74,05 | 75,30 | 0,48% | 921.788,00 |
| 13.11.2025 | 74,98 | 75,82 | 73,85 | 74,94 | -0,01% | 812.797,00 |
| 12.11.2025 | 74,25 | 75,00 | 73,01 | 74,95 | 1,48% | 1.039.802,00 |
| 11.11.2025 | 72,21 | 74,08 | 71,90 | 73,86 | 1,90% | 2.151.755,00 |
| 10.11.2025 | 72,21 | 72,61 | 70,54 | 72,48 | 0,98% | 1.839.271,00 |
| 07.11.2025 | 72,16 | 72,85 | 69,23 | 71,78 | -1,22% | 1.149.235,00 |
| 06.11.2025 | 71,79 | 73,98 | 71,36 | 72,67 | 1,23% | 1.406.933,00 |
| 05.11.2025 | 70,00 | 73,80 | 67,67 | 71,79 | 5,79% | 2.880.169,00 |
| 04.11.2025 | 66,88 | 68,80 | 66,22 | 67,86 | -0,12% | 1.288.611,00 |
| 03.11.2025 | 67,86 | 69,24 | 66,10 | 67,94 | -0,54% | 1.022.782,00 |
| 31.10.2025 | 67,86 | 69,28 | 67,57 | 68,31 | 0,29% | 816.042,00 |
| 30.10.2025 | 67,36 | 69,88 | 67,14 | 68,11 | 1,13% | 855.733,00 |
| 29.10.2025 | 67,86 | 68,14 | 66,44 | 67,35 | -0,21% | 545.950,00 |
| 28.10.2025 | 66,86 | 68,17 | 66,00 | 67,49 | 0,61% | 765.018,00 |
| 27.10.2025 | 66,80 | 69,22 | 66,68 | 67,08 | 1,02% | 856.218,00 |
| 24.10.2025 | 66,72 | 67,78 | 65,81 | 66,40 | -0,55% | 545.141,00 |
| 23.10.2025 | 66,64 | 67,10 | 66,27 | 66,77 | 0,37% | - |
| 22.10.2025 | 67,01 | 67,58 | 66,02 | 66,52 | -0,97% | 543.831,00 |
| 21.10.2025 | 68,21 | 69,36 | 67,01 | 67,17 | -1,74% | 773.928,00 |
| 20.10.2025 | 67,45 | 68,63 | 66,58 | 68,36 | 3,80% | 1.310.689,00 |
| 17.10.2025 | 66,60 | 66,76 | 65,55 | 65,86 | -1,44% | - |