24,100€
0,42%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 23,90 | 24,10 | 23,90 | 24,10 | 0,84% | - |
23.04.2024 | 24,50 | 24,50 | 23,50 | 23,90 | -2,45% | - |
22.04.2024 | 23,90 | 24,70 | 23,40 | 24,50 | 4,26% | - |
19.04.2024 | 23,10 | 23,90 | 22,40 | 23,50 | 0,86% | - |
18.04.2024 | 23,70 | 24,80 | 23,10 | 23,30 | -2,51% | - |
17.04.2024 | 23,90 | 23,90 | 23,30 | 23,90 | -0,83% | - |
16.04.2024 | 24,30 | 24,70 | 23,80 | 24,10 | -0,82% | - |
15.04.2024 | 24,90 | 25,10 | 23,90 | 24,30 | -4,71% | - |
12.04.2024 | 25,70 | 26,30 | 25,10 | 25,50 | 0,00% | - |
11.04.2024 | 25,10 | 25,70 | 24,60 | 25,50 | 2,41% | - |
10.04.2024 | 25,50 | 25,70 | 24,50 | 24,90 | -0,80% | - |
09.04.2024 | 24,90 | 25,30 | 24,40 | 25,10 | 1,62% | - |
08.04.2024 | 25,10 | 25,30 | 24,50 | 24,70 | -3,14% | - |
05.04.2024 | 25,90 | 25,90 | 24,80 | 25,50 | -3,04% | - |
04.04.2024 | 26,90 | 27,10 | 26,10 | 26,30 | -0,75% | - |
03.04.2024 | 26,30 | 26,50 | 25,40 | 26,50 | -1,49% | - |
02.04.2024 | 26,70 | 26,90 | 25,40 | 26,90 | -0,74% | - |
28.03.2024 | 27,30 | 27,70 | 26,80 | 27,10 | -0,73% | - |
27.03.2024 | 25,90 | 27,50 | 25,40 | 27,30 | 3,80% | - |
26.03.2024 | 26,90 | 26,90 | 26,10 | 26,30 | -0,75% | - |
25.03.2024 | 26,90 | 27,70 | 26,10 | 26,50 | -2,93% | - |
22.03.2024 | 28,10 | 28,50 | 27,10 | 27,30 | -2,85% | - |
21.03.2024 | 27,30 | 28,50 | 26,80 | 28,10 | 4,46% | - |
20.03.2024 | 28,10 | 28,30 | 26,70 | 26,90 | -2,89% | - |
19.03.2024 | 26,70 | 28,30 | 26,10 | 27,70 | 2,21% | - |
18.03.2024 | 27,30 | 27,50 | 26,30 | 27,10 | -0,73% | - |
15.03.2024 | 26,50 | 27,50 | 26,00 | 27,30 | 3,02% | - |
14.03.2024 | 28,30 | 28,30 | 26,30 | 26,50 | -6,36% | - |
13.03.2024 | 29,10 | 29,50 | 28,30 | 28,30 | -1,39% | - |
12.03.2024 | 28,30 | 28,70 | 27,80 | 28,70 | 2,14% | - |
11.03.2024 | 28,50 | 28,90 | 28,00 | 28,10 | 0,00% | - |
08.03.2024 | 28,10 | 28,90 | 27,60 | 28,10 | -0,71% | - |
07.03.2024 | 28,30 | 28,70 | 27,80 | 28,30 | 2,17% | - |
06.03.2024 | 29,10 | 29,20 | 27,70 | 27,70 | -3,48% | - |
05.03.2024 | 28,50 | 28,90 | 28,00 | 28,70 | 0,00% | - |
04.03.2024 | 29,50 | 30,10 | 27,60 | 28,70 | -2,71% | - |
01.03.2024 | 24,10 | 29,90 | 23,60 | 29,50 | 12,17% | - |
29.02.2024 | 26,10 | 26,70 | 25,60 | 26,30 | 1,54% | - |
28.02.2024 | 26,30 | 26,70 | 25,80 | 25,90 | 0,00% | - |
27.02.2024 | 25,90 | 26,30 | 25,40 | 25,90 | 0,00% | - |
26.02.2024 | 25,10 | 26,30 | 24,60 | 25,90 | 2,37% | - |
23.02.2024 | 24,10 | 25,70 | 23,60 | 25,30 | 3,27% | - |
22.02.2024 | 24,50 | 25,10 | 23,70 | 24,50 | 2,51% | - |
21.02.2024 | 24,10 | 24,30 | 23,50 | 23,90 | 0,84% | - |
20.02.2024 | 24,10 | 24,20 | 23,60 | 23,70 | -2,47% | - |
19.02.2024 | 24,10 | 24,30 | 23,60 | 24,30 | 0,00% | - |
16.02.2024 | 24,10 | 24,30 | 23,40 | 24,30 | 1,67% | - |
15.02.2024 | 23,50 | 24,10 | 22,80 | 23,90 | 2,58% | - |
14.02.2024 | 22,70 | 23,50 | 22,20 | 23,30 | 3,56% | - |
13.02.2024 | 24,10 | 24,20 | 22,50 | 22,50 | -5,86% | - |
12.02.2024 | 23,70 | 24,10 | 23,20 | 23,90 | 0,84% | - |
09.02.2024 | 23,50 | 24,10 | 23,00 | 23,70 | 0,00% | - |
08.02.2024 | 23,50 | 24,10 | 23,00 | 23,70 | -1,66% | - |
07.02.2024 | 24,90 | 25,10 | 23,90 | 24,10 | 0,00% | - |
06.02.2024 | 23,50 | 24,30 | 23,00 | 24,10 | 4,33% | - |
05.02.2024 | 23,30 | 23,50 | 22,40 | 23,10 | 0,00% | - |
02.02.2024 | 24,30 | 24,80 | 23,10 | 23,10 | -3,35% | - |
01.02.2024 | 24,10 | 24,60 | 23,30 | 23,90 | -2,45% | - |
31.01.2024 | 24,50 | 24,70 | 24,00 | 24,50 | -0,81% | - |
30.01.2024 | 26,10 | 26,30 | 24,70 | 24,70 | -3,89% | - |
29.01.2024 | 25,10 | 26,30 | 24,50 | 25,70 | 4,90% | - |
26.01.2024 | 22,50 | 24,70 | 21,50 | 24,50 | -3,16% | - |
25.01.2024 | 25,10 | 25,90 | 24,60 | 25,30 | 0,80% | - |
24.01.2024 | 25,90 | 26,10 | 25,10 | 25,10 | -0,79% | - |
23.01.2024 | 25,10 | 25,90 | 24,60 | 25,30 | 0,80% | - |
22.01.2024 | 25,10 | 25,70 | 24,60 | 25,10 | 1,62% | - |
19.01.2024 | 25,30 | 25,50 | 24,10 | 24,70 | -1,59% | - |
18.01.2024 | 25,90 | 26,30 | 24,90 | 25,10 | -4,56% | - |
17.01.2024 | 26,30 | 26,50 | 25,80 | 26,30 | 0,00% | - |
16.01.2024 | 25,10 | 26,50 | 24,60 | 26,30 | 4,78% | - |
15.01.2024 | 25,10 | 25,10 | 24,60 | 25,10 | 0,00% | - |
12.01.2024 | 26,30 | 27,00 | 25,10 | 25,10 | -4,56% | - |
11.01.2024 | 26,50 | 26,50 | 25,20 | 26,30 | 0,77% | - |
10.01.2024 | 26,30 | 26,60 | 25,50 | 26,10 | -0,76% | - |
09.01.2024 | 27,50 | 27,80 | 26,10 | 26,30 | -1,50% | - |
08.01.2024 | 25,50 | 26,90 | 24,70 | 26,70 | 7,23% | - |
05.01.2024 | 25,70 | 25,90 | 24,50 | 24,90 | -2,35% | - |
04.01.2024 | 25,10 | 25,90 | 24,40 | 25,50 | 1,59% | - |
03.01.2024 | 25,70 | 25,90 | 24,90 | 25,10 | -1,57% | - |
02.01.2024 | 25,10 | 25,90 | 24,60 | 25,50 | -1,54% | - |
29.12.2023 | 25,90 | 25,90 | 25,40 | 25,90 | 0,00% | - |
28.12.2023 | 26,50 | 26,70 | 25,70 | 25,90 | -0,77% | - |
27.12.2023 | 25,90 | 26,50 | 25,40 | 26,10 | 1,56% | - |
22.12.2023 | 25,90 | 26,50 | 25,10 | 25,70 | -0,77% | - |
21.12.2023 | 24,90 | 26,10 | 24,30 | 25,90 | 1,57% | - |
20.12.2023 | 25,30 | 25,90 | 24,60 | 25,50 | 1,59% | - |
19.12.2023 | 25,30 | 25,50 | 24,10 | 25,10 | -1,57% | - |
18.12.2023 | 26,10 | 26,10 | 24,90 | 25,50 | -1,54% | - |
15.12.2023 | 25,30 | 27,50 | 24,80 | 25,90 | 5,71% | - |
14.12.2023 | 25,90 | 26,50 | 24,00 | 24,50 | 0,00% | - |
13.12.2023 | 24,30 | 25,10 | 23,80 | 24,50 | 1,66% | - |
12.12.2023 | 24,10 | 24,50 | 23,50 | 24,10 | 0,00% | - |
11.12.2023 | 24,50 | 24,90 | 24,00 | 24,10 | -1,63% | - |
08.12.2023 | 24,50 | 25,10 | 24,00 | 24,50 | 1,66% | - |
07.12.2023 | 24,10 | 24,50 | 23,60 | 24,10 | -0,82% | - |
06.12.2023 | 23,30 | 24,30 | 22,40 | 24,30 | 6,11% | - |
05.12.2023 | 23,10 | 23,50 | 22,60 | 22,90 | -1,72% | - |
04.12.2023 | 22,10 | 23,30 | 21,60 | 23,30 | 6,39% | - |
01.12.2023 | 21,10 | 22,10 | 20,60 | 21,90 | 1,86% | - |
30.11.2023 | 21,10 | 21,90 | 20,60 | 21,50 | 0,94% | - |