85,948$
-0,35%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 86,21 | 86,76 | 84,82 | 85,99 | -0,30% | 1.109.583,00 |
| 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% | 4.288.524,00 |
| 24.11.2025 | 79,09 | 81,16 | 78,97 | 79,78 | 1,67% | 1.174.168,00 |
| 21.11.2025 | 76,54 | 79,98 | 75,34 | 78,47 | 2,63% | 1.333.169,00 |
| 20.11.2025 | 76,95 | 78,74 | 75,90 | 76,46 | 1,14% | 1.479.825,00 |
| 19.11.2025 | 76,37 | 76,89 | 75,52 | 75,60 | -1,42% | 1.022.906,00 |
| 18.11.2025 | 75,04 | 77,46 | 74,02 | 76,69 | 1,43% | 978.905,00 |
| 17.11.2025 | 75,01 | 77,43 | 74,68 | 75,61 | 0,41% | 1.586.844,00 |
| 14.11.2025 | 74,29 | 76,80 | 74,05 | 75,30 | 0,47% | 922.481,00 |
| 13.11.2025 | 74,98 | 75,82 | 73,85 | 74,95 | 0,00% | 814.355,00 |
| 12.11.2025 | 74,25 | 75,00 | 73,01 | 74,95 | 1,53% | 1.444.384,00 |
| 11.11.2025 | 72,21 | 74,08 | 71,90 | 73,82 | 1,85% | 2.152.373,00 |
| 10.11.2025 | 72,21 | 72,61 | 70,54 | 72,48 | 0,98% | 1.839.303,00 |
| 07.11.2025 | 72,16 | 72,85 | 69,23 | 71,78 | -1,22% | 1.153.015,00 |
| 06.11.2025 | 71,79 | 73,98 | 71,36 | 72,67 | 1,23% | 1.407.126,00 |
| 05.11.2025 | 70,00 | 73,80 | 67,67 | 71,79 | 5,79% | 2.891.479,00 |
| 04.11.2025 | 66,88 | 68,80 | 66,22 | 67,86 | -0,12% | 1.341.005,00 |
| 03.11.2025 | 67,86 | 69,24 | 66,10 | 67,94 | -0,54% | 1.024.150,00 |
| 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% | 545.191,00 |
| 23.10.2025 | 66,64 | 67,10 | 66,27 | 66,77 | 0,37% | 503.740,00 |
| 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% | - |
| 16.10.2025 | 68,90 | 69,48 | 66,38 | 66,82 | -2,47% | 1.288.285,00 |
| 15.10.2025 | 65,83 | 69,26 | 65,49 | 68,51 | 3,66% | 1.418.934,00 |
| 14.10.2025 | 65,00 | 67,13 | 64,35 | 66,09 | 0,05% | 954.485,00 |
| 13.10.2025 | 66,23 | 67,03 | 65,85 | 66,06 | -0,26% | 1.035.592,00 |
| 10.10.2025 | 66,08 | 67,24 | 65,36 | 66,23 | 0,33% | 1.455.615,00 |
| 09.10.2025 | 64,46 | 66,09 | 63,86 | 66,01 | 2,37% | 994.317,00 |
| 08.10.2025 | 64,60 | 65,22 | 63,31 | 64,48 | 0,90% | 1.035.985,00 |
| 07.10.2025 | 64,65 | 65,40 | 62,32 | 63,91 | -1,38% | 1.057.075,00 |
| 06.10.2025 | 65,00 | 65,79 | 64,49 | 64,80 | -0,87% | 869.135,00 |
| 03.10.2025 | 63,71 | 67,40 | 63,29 | 65,37 | 3,73% | 2.718.794,00 |
| 02.10.2025 | 62,03 | 63,33 | 61,16 | 63,02 | 1,63% | 1.176.986,00 |
| 01.10.2025 | 61,07 | 62,62 | 60,80 | 62,01 | 1,04% | 827.164,00 |
| 30.09.2025 | 60,89 | 61,68 | 60,28 | 61,37 | 1,19% | 960.330,00 |
| 29.09.2025 | 59,07 | 60,94 | 58,90 | 60,65 | 2,81% | 1.363.309,00 |
| 26.09.2025 | 58,38 | 59,13 | 57,79 | 58,99 | 1,99% | 873.862,00 |
| 25.09.2025 | 59,29 | 60,14 | 57,74 | 57,84 | -2,79% | 1.032.311,00 |
| 24.09.2025 | 60,14 | 60,95 | 58,37 | 59,50 | -1,75% | 1.173.674,00 |
| 23.09.2025 | 60,38 | 61,43 | 60,38 | 60,56 | -0,48% | 920.619,00 |
| 22.09.2025 | 60,00 | 62,13 | 59,87 | 60,85 | 0,61% | 970.031,00 |
| 19.09.2025 | 62,70 | 62,99 | 59,99 | 60,48 | -3,82% | 1.835.615,00 |
| 18.09.2025 | 60,55 | 63,19 | 59,20 | 62,88 | 3,68% | 1.140.579,00 |
| 17.09.2025 | 59,60 | 61,95 | 59,60 | 60,65 | 1,61% | 2.263.052,00 |
| 16.09.2025 | 58,90 | 59,81 | 58,88 | 59,69 | 1,20% | 1.078.548,00 |
| 15.09.2025 | 61,45 | 62,00 | 58,87 | 58,98 | -3,45% | 1.300.823,00 |
| 12.09.2025 | 60,92 | 62,18 | 60,48 | 61,09 | 0,21% | 1.759.286,00 |
| 11.09.2025 | 58,90 | 61,11 | 57,47 | 60,96 | 4,51% | 1.657.781,00 |
| 10.09.2025 | 58,14 | 59,00 | 57,64 | 58,33 | -0,15% | 917.296,00 |
| 09.09.2025 | 57,10 | 58,66 | 56,95 | 58,42 | 2,58% | 1.264.449,00 |
| 08.09.2025 | 56,88 | 57,48 | 56,51 | 56,95 | -0,54% | 1.400.178,00 |
| 05.09.2025 | 58,61 | 58,73 | 57,08 | 57,26 | -1,29% | 1.517.119,00 |
| 04.09.2025 | 55,65 | 58,05 | 55,14 | 58,01 | 4,43% | 1.904.678,00 |
| 03.09.2025 | 52,88 | 55,72 | 52,43 | 55,55 | 5,95% | 1.758.926,00 |
| 02.09.2025 | 49,47 | 53,06 | 49,38 | 52,43 | 6,28% | 1.780.939,00 |
| 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 | 4,55% | 1.161.784,00 |
| 11.08.2025 | 45,43 | 46,43 | 43,18 | 43,30 | -4,58% | 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 | 3,35% | 1.935.495,00 |
| 29.07.2025 | 47,50 | 50,49 | 46,49 | 49,29 | 11,16% | 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 |