48,601$
-0,53%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 48,48 | 49,09 | 47,72 | 48,86 | 1,39% | 640.859,00 |
| 29.03.2023 | 45,34 | 48,33 | 45,00 | 48,19 | 6,80% | 603.281,00 |
| 28.03.2023 | 45,74 | 46,66 | 44,58 | 45,12 | -1,40% | 643.247,00 |
| 27.03.2023 | 44,33 | 46,40 | 43,65 | 45,76 | 3,60% | 814.720,00 |
| 24.03.2023 | 45,27 | 45,42 | 42,27 | 44,17 | -5,36% | 1.977.532,00 |
| 23.03.2023 | 46,76 | 47,19 | 45,82 | 46,67 | 0,69% | 498.384,00 |
| 22.03.2023 | 48,28 | 48,28 | 46,30 | 46,35 | -4,35% | 646.181,00 |
| 21.03.2023 | 48,77 | 49,26 | 47,93 | 48,46 | -0,06% | 744.161,00 |
| 20.03.2023 | 47,41 | 48,79 | 47,09 | 48,49 | 2,52% | 442.204,00 |
| 17.03.2023 | 47,49 | 47,69 | 45,01 | 47,30 | -1,66% | 1.472.890,00 |
| 16.03.2023 | 46,49 | 48,33 | 45,67 | 48,10 | 2,91% | 514.561,00 |
| 15.03.2023 | 46,43 | 47,21 | 45,02 | 46,74 | -0,47% | 815.693,00 |
| 14.03.2023 | 47,11 | 47,51 | 46,04 | 46,96 | 1,91% | 676.111,00 |
| 13.03.2023 | 43,75 | 47,44 | 43,75 | 46,08 | 4,18% | 795.172,00 |
| 10.03.2023 | 45,76 | 45,76 | 43,00 | 44,23 | -3,72% | 1.094.448,00 |
| 09.03.2023 | 48,47 | 48,74 | 45,62 | 45,94 | -4,67% | 1.079.323,00 |
| 08.03.2023 | 47,37 | 48,24 | 47,00 | 48,19 | 1,86% | 986.882,00 |
| 07.03.2023 | 45,64 | 47,73 | 45,21 | 47,31 | 3,80% | 833.062,00 |
| 06.03.2023 | 46,16 | 46,56 | 45,14 | 45,58 | -1,13% | 413.837,00 |
| 03.03.2023 | 44,86 | 46,45 | 43,97 | 46,10 | 3,11% | 796.329,00 |
| 02.03.2023 | 44,79 | 45,15 | 43,94 | 44,71 | -1,17% | 509.494,00 |
| 01.03.2023 | 43,70 | 46,14 | 42,69 | 45,24 | 3,60% | 1.005.037,00 |
| 28.02.2023 | 42,24 | 43,89 | 42,24 | 43,67 | 3,51% | 673.223,00 |
| 27.02.2023 | 43,25 | 44,11 | 42,12 | 42,19 | -2,43% | 736.096,00 |
| 24.02.2023 | 43,09 | 43,91 | 42,94 | 43,24 | -0,64% | 611.901,00 |
| 23.02.2023 | 44,08 | 46,11 | 42,26 | 43,52 | -1,61% | 506.276,00 |
| 22.02.2023 | 45,85 | 45,85 | 41,02 | 44,23 | -1,10% | 1.052.107,00 |
| 21.02.2023 | 46,29 | 46,44 | 44,72 | 44,72 | -4,20% | 824.440,00 |
| 17.02.2023 | 45,25 | 46,80 | 44,91 | 46,68 | 3,87% | 589.786,00 |
| 16.02.2023 | 45,46 | 45,91 | 44,19 | 44,94 | -2,60% | 636.644,00 |
| 15.02.2023 | 45,14 | 46,21 | 44,44 | 46,14 | 1,32% | 298.723,00 |
| 14.02.2023 | 45,62 | 46,65 | 45,15 | 45,54 | -0,70% | 365.761,00 |
| 13.02.2023 | 45,39 | 46,12 | 44,49 | 45,86 | 0,79% | 304.686,00 |
| 10.02.2023 | 46,26 | 46,48 | 45,17 | 45,50 | -1,86% | 388.199,00 |
| 09.02.2023 | 45,73 | 46,40 | 43,84 | 46,36 | 1,67% | 505.610,00 |
| 08.02.2023 | 45,93 | 46,48 | 45,55 | 45,60 | -1,36% | 562.275,00 |
| 07.02.2023 | 46,29 | 46,29 | 43,00 | 46,23 | 0,00% | 505.500,00 |
| 06.02.2023 | 48,04 | 49,00 | 46,05 | 46,23 | -3,77% | 466.912,00 |
| 03.02.2023 | 46,86 | 48,24 | 46,86 | 48,04 | 1,44% | 659.514,00 |
| 02.02.2023 | 47,56 | 48,07 | 46,72 | 47,36 | -0,02% | 440.922,00 |
| 01.02.2023 | 45,90 | 47,82 | 45,76 | 47,37 | 3,23% | 567.228,00 |
| 31.01.2023 | 45,58 | 46,00 | 45,35 | 45,89 | 0,83% | 532.579,00 |
| 30.01.2023 | 45,96 | 46,31 | 45,02 | 45,51 | -1,60% | 743.299,00 |
| 27.01.2023 | 46,08 | 46,75 | 45,48 | 46,25 | 0,57% | 588.300,00 |
| 26.01.2023 | 46,47 | 46,99 | 45,47 | 45,99 | -0,82% | 519.581,00 |
| 25.01.2023 | 47,51 | 47,62 | 45,92 | 46,37 | -1,92% | 576.083,00 |
| 24.01.2023 | 47,18 | 48,09 | 46,45 | 47,28 | -0,08% | 795.622,00 |
| 23.01.2023 | 47,59 | 48,38 | 46,77 | 47,32 | -0,88% | 854.806,00 |
| 20.01.2023 | 47,01 | 47,75 | 44,78 | 47,74 | 2,67% | 1.257.950,00 |
| 19.01.2023 | 47,21 | 47,53 | 46,27 | 46,50 | -1,48% | 477.450,00 |
| 18.01.2023 | 48,00 | 48,78 | 47,06 | 47,20 | -1,21% | 648.993,00 |
| 17.01.2023 | 47,77 | 48,43 | 47,32 | 47,78 | 0,03% | 1.640.136,00 |
| 16.01.2023 | 47,82 | 47,82 | 47,77 | 47,77 | -0,03% | - |
| 13.01.2023 | 47,64 | 49,32 | 47,36 | 47,78 | -0,10% | 1.615.486,00 |
| 12.01.2023 | 45,30 | 47,89 | 44,85 | 47,83 | 4,62% | 908.528,00 |
| 11.01.2023 | 44,50 | 45,75 | 42,52 | 45,72 | 3,07% | 871.393,00 |
| 10.01.2023 | 42,03 | 44,38 | 41,29 | 44,36 | 6,63% | 1.052.869,00 |
| 09.01.2023 | 39,37 | 43,48 | 38,27 | 41,60 | 5,77% | 1.320.954,00 |
| 06.01.2023 | 39,64 | 40,02 | 38,75 | 39,33 | -0,23% | 600.903,00 |
| 05.01.2023 | 39,10 | 39,93 | 38,74 | 39,42 | -0,20% | 537.475,00 |
| 04.01.2023 | 38,13 | 40,14 | 37,85 | 39,50 | 3,51% | 852.759,00 |
| 03.01.2023 | 38,21 | 38,90 | 37,25 | 38,16 | -0,03% | 1.204.205,00 |
| 30.12.2022 | 36,78 | 38,24 | 36,73 | 38,17 | 2,94% | 518.624,00 |
| 29.12.2022 | 36,01 | 37,51 | 35,33 | 37,08 | 3,66% | 766.495,00 |
| 28.12.2022 | 35,13 | 36,04 | 34,56 | 35,77 | 1,36% | 489.871,00 |
| 27.12.2022 | 36,67 | 36,79 | 35,00 | 35,29 | -3,24% | 310.952,00 |
| 23.12.2022 | 36,99 | 36,99 | 35,87 | 36,47 | -2,17% | 275.944,00 |
| 22.12.2022 | 37,81 | 37,95 | 36,52 | 37,28 | -1,53% | 399.589,00 |
| 21.12.2022 | 39,18 | 39,69 | 37,79 | 37,86 | -3,57% | 465.331,00 |
| 20.12.2022 | 37,96 | 39,44 | 37,80 | 39,26 | 2,80% | 406.804,00 |
| 19.12.2022 | 38,89 | 39,18 | 37,14 | 38,19 | -2,63% | 561.384,00 |
| 16.12.2022 | 38,16 | 39,68 | 38,04 | 39,22 | 1,87% | 1.280.367,00 |
| 15.12.2022 | 39,81 | 39,82 | 38,42 | 38,50 | -2,68% | 449.987,00 |
| 14.12.2022 | 38,82 | 40,08 | 38,04 | 39,56 | -1,44% | 542.016,00 |
| 13.12.2022 | 40,09 | 40,66 | 39,34 | 40,14 | 1,77% | 469.247,00 |
| 12.12.2022 | 38,25 | 39,93 | 37,64 | 39,44 | 3,41% | 445.840,00 |
| 09.12.2022 | 38,06 | 38,81 | 38,01 | 38,14 | -0,37% | 537.409,00 |
| 08.12.2022 | 39,47 | 39,69 | 37,93 | 38,28 | -2,87% | 356.311,00 |
| 07.12.2022 | 39,68 | 40,19 | 39,28 | 39,41 | -0,68% | 680.716,00 |
| 06.12.2022 | 40,83 | 41,04 | 39,21 | 39,68 | -3,50% | 597.517,00 |
| 05.12.2022 | 42,09 | 42,34 | 40,80 | 41,12 | -2,23% | 506.030,00 |
| 02.12.2022 | 41,45 | 42,43 | 40,89 | 42,06 | 1,23% | 500.482,00 |
| 01.12.2022 | 41,80 | 42,19 | 40,74 | 41,55 | 0,14% | 359.422,00 |
| 30.11.2022 | 40,59 | 41,53 | 39,87 | 41,49 | 2,83% | 503.810,00 |
| 29.11.2022 | 40,67 | 41,22 | 39,53 | 40,35 | -0,32% | 582.824,00 |
| 28.11.2022 | 39,81 | 40,94 | 39,81 | 40,48 | 1,84% | 549.433,00 |
| 25.11.2022 | 39,30 | 40,48 | 39,03 | 39,75 | 0,89% | 235.990,00 |
| 23.11.2022 | 40,30 | 40,70 | 38,89 | 39,40 | -1,75% | 365.816,00 |
| 22.11.2022 | 39,85 | 40,64 | 39,40 | 40,10 | 0,80% | 565.747,00 |
| 21.11.2022 | 40,55 | 41,04 | 39,36 | 39,78 | -1,73% | 478.913,00 |
| 18.11.2022 | 39,89 | 40,95 | 39,42 | 40,48 | 3,77% | 739.282,00 |
| 17.11.2022 | 37,27 | 39,03 | 37,14 | 39,01 | 4,33% | 483.693,00 |
| 16.11.2022 | 38,07 | 39,17 | 37,08 | 37,39 | -1,73% | 449.293,00 |
| 15.11.2022 | 38,88 | 39,85 | 37,66 | 38,05 | 0,21% | 474.810,00 |
| 14.11.2022 | 37,31 | 39,21 | 37,31 | 37,97 | 1,96% | 647.770,00 |
| 11.11.2022 | 37,70 | 38,49 | 36,66 | 37,24 | -2,13% | 519.389,00 |
| 10.11.2022 | 36,66 | 38,71 | 36,31 | 38,05 | 7,85% | 889.406,00 |
| 09.11.2022 | 35,25 | 35,76 | 34,48 | 35,28 | 0,46% | 594.209,00 |
| 08.11.2022 | 34,93 | 35,52 | 34,63 | 35,12 | 1,27% | 504.290,00 |
| 07.11.2022 | 34,63 | 35,55 | 34,30 | 34,68 | 0,70% | 629.836,00 |