70,122$
0,48%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 70,23 | 70,65 | 69,47 | 69,79 | -1,68% | 808.901,00 |
| 20.05.2026 | 70,67 | 72,00 | 70,47 | 70,98 | 1,00% | 1.093.438,00 |
| 19.05.2026 | 70,41 | 71,18 | 69,43 | 70,28 | 0,20% | 725.215,00 |
| 18.05.2026 | 71,45 | 72,13 | 69,81 | 70,14 | -1,86% | 833.986,00 |
| 15.05.2026 | 72,04 | 73,14 | 71,34 | 71,47 | -1,71% | 843.493,00 |
| 14.05.2026 | 73,88 | 74,24 | 71,45 | 72,72 | -0,99% | 591.006,00 |
| 13.05.2026 | 75,00 | 75,00 | 72,10 | 73,44 | -2,11% | 1.240.522,00 |
| 12.05.2026 | 76,87 | 76,87 | 74,14 | 75,02 | -2,32% | 2.212.245,00 |
| 11.05.2026 | 74,88 | 77,93 | 73,69 | 76,80 | 4,22% | 3.208.949,00 |
| 08.05.2026 | 74,07 | 79,91 | 69,43 | 73,69 | 14,39% | 5.836.405,00 |
| 07.05.2026 | 66,09 | 66,34 | 64,24 | 64,42 | -3,23% | 1.235.286,00 |
| 06.05.2026 | 65,66 | 66,83 | 65,44 | 66,57 | 2,40% | 637.933,00 |
| 05.05.2026 | 65,84 | 66,07 | 64,27 | 65,01 | -0,72% | 740.427,00 |
| 04.05.2026 | 65,21 | 66,27 | 63,59 | 65,48 | 0,51% | 1.216.005,00 |
| 01.05.2026 | 65,08 | 67,34 | 63,18 | 65,15 | 0,14% | 1.323.736,00 |
| 30.04.2026 | 65,04 | 65,85 | 64,18 | 65,06 | 0,79% | 1.171.505,00 |
| 29.04.2026 | 69,05 | 69,18 | 63,66 | 64,55 | -8,13% | 4.238.876,00 |
| 28.04.2026 | 69,96 | 70,59 | 66,34 | 70,26 | 1,50% | 1.931.019,00 |
| 27.04.2026 | 68,85 | 71,08 | 68,26 | 69,22 | 1,45% | 1.058.552,00 |
| 24.04.2026 | 68,55 | 69,52 | 67,42 | 68,23 | -0,50% | 640.472,00 |
| 23.04.2026 | 70,38 | 71,00 | 68,52 | 68,57 | -3,18% | 657.409,00 |
| 22.04.2026 | 71,10 | 71,56 | 69,76 | 70,82 | 0,24% | 514.206,00 |
| 21.04.2026 | 72,32 | 72,32 | 69,79 | 70,65 | -2,32% | 724.289,00 |
| 20.04.2026 | 72,00 | 72,68 | 70,49 | 72,33 | -0,14% | 956.874,00 |
| 17.04.2026 | 73,35 | 73,44 | 71,33 | 72,43 | 1,02% | 1.500.485,00 |
| 16.04.2026 | 72,98 | 73,53 | 70,89 | 71,70 | -2,53% | 1.171.066,00 |
| 15.04.2026 | 73,01 | 73,69 | 72,21 | 73,56 | 0,75% | 568.799,00 |
| 14.04.2026 | 70,38 | 73,79 | 70,20 | 73,01 | 3,72% | 1.400.698,00 |
| 13.04.2026 | 68,82 | 70,78 | 68,35 | 70,39 | 2,47% | 665.686,00 |
| 10.04.2026 | 71,57 | 71,57 | 68,22 | 68,69 | -3,05% | 587.617,00 |
| 09.04.2026 | 71,02 | 71,67 | 70,45 | 70,85 | -0,60% | 1.041.166,00 |
| 08.04.2026 | 71,14 | 72,24 | 70,08 | 71,28 | 2,44% | 907.063,00 |
| 07.04.2026 | 68,91 | 69,72 | 68,43 | 69,58 | 0,99% | 666.638,00 |
| 06.04.2026 | 67,77 | 70,24 | 67,77 | 68,90 | 1,67% | 770.402,00 |
| 02.04.2026 | 67,90 | 68,70 | 67,04 | 67,77 | -1,43% | 483.034,00 |
| 01.04.2026 | 68,53 | 70,39 | 68,16 | 68,75 | 0,91% | 1.044.730,00 |
| 31.03.2026 | 66,92 | 69,03 | 66,64 | 68,13 | 3,79% | 830.308,00 |
| 30.03.2026 | 65,34 | 66,28 | 64,37 | 65,64 | -0,74% | 930.030,00 |
| 27.03.2026 | 67,43 | 67,60 | 65,80 | 66,13 | -1,30% | 1.036.545,00 |
| 26.03.2026 | 65,85 | 67,85 | 65,75 | 67,00 | 0,37% | 659.288,00 |
| 25.03.2026 | 65,24 | 67,45 | 64,88 | 66,75 | 3,42% | 684.786,00 |
| 24.03.2026 | 64,78 | 65,29 | 64,00 | 64,54 | -2,83% | 1.164.632,00 |
| 23.03.2026 | 66,79 | 69,02 | 65,94 | 66,42 | 1,72% | 1.055.042,00 |
| 20.03.2026 | 67,72 | 68,20 | 65,10 | 65,30 | -2,65% | 2.016.888,00 |
| 19.03.2026 | 67,00 | 67,59 | 65,26 | 67,08 | 0,11% | 895.564,00 |
| 18.03.2026 | 66,96 | 67,63 | 65,57 | 67,00 | -0,67% | 1.699.043,00 |
| 17.03.2026 | 67,10 | 68,87 | 66,75 | 67,45 | 1,11% | 1.445.086,00 |
| 16.03.2026 | 64,78 | 67,17 | 64,70 | 66,71 | 3,44% | 1.205.684,00 |
| 13.03.2026 | 63,91 | 65,78 | 63,80 | 64,49 | 1,78% | 605.688,00 |
| 12.03.2026 | 64,70 | 64,72 | 62,13 | 63,36 | -3,52% | 1.050.445,00 |
| 11.03.2026 | 67,91 | 68,12 | 64,85 | 65,67 | -4,22% | 905.690,00 |
| 10.03.2026 | 68,41 | 71,00 | 67,98 | 68,56 | 0,23% | 1.024.958,00 |
| 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 |