Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 55,16 | 56,12 | 54,16 | 55,76 | -4,85% | - |
| 29.04.2026 | 60,98 | 61,02 | 58,60 | 58,60 | -0,26% | - |
| 28.04.2026 | 58,92 | 60,00 | 57,92 | 58,75 | -0,52% | - |
| 27.04.2026 | 58,24 | 60,57 | 57,24 | 59,06 | -1,22% | - |
| 23.04.2026 | 60,28 | 60,78 | 59,28 | 59,79 | -1,29% | - |
| 22.04.2026 | 60,52 | 60,86 | 59,52 | 60,57 | -0,03% | - |
| 21.04.2026 | 61,56 | 61,76 | 59,61 | 60,59 | 0,05% | - |
| 20.04.2026 | 61,18 | 61,48 | 60,06 | 60,56 | -0,59% | - |
| 17.04.2026 | 60,80 | 61,71 | 59,80 | 60,92 | -0,70% | - |
| 16.04.2026 | 62,50 | 62,64 | 61,30 | 61,35 | -1,43% | - |
| 14.04.2026 | 59,82 | 62,24 | 58,82 | 62,24 | 5,65% | - |
| 13.04.2026 | 58,30 | 59,91 | 57,30 | 58,91 | -3,82% | - |
| 08.04.2026 | 61,50 | 61,66 | 59,97 | 61,25 | 2,77% | - |
| 07.04.2026 | 59,78 | 60,06 | 58,78 | 59,60 | 0,59% | - |
| 02.04.2026 | 58,50 | 59,25 | 57,50 | 59,25 | 0,42% | - |
| 01.04.2026 | 58,50 | 60,25 | 58,00 | 59,00 | 0,43% | - |
| 31.03.2026 | 57,50 | 59,75 | 56,50 | 58,75 | 3,98% | - |
| 30.03.2026 | 57,50 | 58,00 | 56,50 | 56,50 | -2,16% | - |
| 25.03.2026 | 55,50 | 57,75 | 54,50 | 57,75 | 2,67% | - |
| 24.03.2026 | 57,00 | 57,50 | 55,25 | 56,25 | -2,17% | - |
| 23.03.2026 | 55,50 | 57,50 | 54,50 | 57,50 | -1,71% | - |
| 19.03.2026 | 58,00 | 59,25 | 57,00 | 58,50 | 0,43% | - |
| 18.03.2026 | 58,50 | 58,50 | 56,75 | 58,25 | 2,64% | - |
| 13.03.2026 | 54,50 | 57,25 | 53,50 | 56,75 | 4,61% | - |
| 12.03.2026 | 56,50 | 57,00 | 53,75 | 54,25 | -4,41% | - |
| 11.03.2026 | 58,50 | 59,00 | 56,75 | 56,75 | -2,16% | - |
| 10.03.2026 | 59,00 | 59,00 | 58,00 | 58,00 | 3,11% | - |
| 09.03.2026 | 53,50 | 57,25 | 52,50 | 56,25 | 3,21% | - |
| 06.03.2026 | 54,50 | 55,00 | 52,50 | 54,50 | -3,11% | - |
| 04.03.2026 | 55,00 | 56,75 | 53,50 | 56,25 | -5,86% | - |
| 24.02.2026 | 60,00 | 60,25 | 59,00 | 59,75 | 5,75% | - |
| 20.02.2026 | 58,00 | 60,00 | 56,25 | 56,50 | -4,64% | - |
| 19.02.2026 | 58,50 | 59,25 | 57,50 | 59,25 | 0,00% | - |
| 18.02.2026 | 58,50 | 59,75 | 57,50 | 59,25 | 1,28% | - |
| 16.02.2026 | 58,50 | 59,00 | 57,50 | 58,50 | -0,85% | - |
| 13.02.2026 | 58,50 | 59,00 | 57,50 | 59,00 | -3,67% | - |
| 10.02.2026 | 62,00 | 63,00 | 61,00 | 61,25 | -0,81% | - |
| 06.02.2026 | 61,00 | 63,25 | 60,00 | 61,75 | -0,80% | - |
| 05.02.2026 | 62,50 | 64,25 | 61,50 | 62,25 | -1,19% | - |
| 04.02.2026 | 63,50 | 63,50 | 62,50 | 63,00 | -1,18% | - |
| 02.02.2026 | 62,50 | 64,75 | 61,50 | 63,75 | 0,79% | - |
| 30.01.2026 | 63,50 | 65,00 | 62,50 | 63,25 | 0,40% | - |
| 29.01.2026 | 63,00 | 63,50 | 62,00 | 63,00 | -1,18% | - |
| 28.01.2026 | 63,50 | 65,25 | 62,50 | 63,75 | 0,39% | - |
| 27.01.2026 | 64,00 | 64,00 | 63,00 | 63,50 | -1,17% | - |
| 26.01.2026 | 63,00 | 65,25 | 62,00 | 64,25 | 0,00% | - |
| 21.01.2026 | 62,00 | 64,25 | 60,50 | 64,25 | 4,47% | - |
| 19.01.2026 | 61,50 | 61,50 | 60,50 | 61,50 | -7,17% | - |
| 15.01.2026 | 66,50 | 67,00 | 65,50 | 66,25 | 6,00% | - |
| 12.01.2026 | 65,50 | 69,50 | 60,50 | 62,50 | -5,66% | 140,00 |
| 09.01.2026 | 65,50 | 68,75 | 64,50 | 66,25 | 0,00% | - |
| 07.01.2026 | 65,00 | 66,25 | 64,00 | 66,25 | 0,76% | - |
| 06.01.2026 | 65,00 | 65,75 | 64,00 | 65,75 | 1,15% | - |
| 02.01.2026 | 64,50 | 65,00 | 63,50 | 65,00 | -0,76% | - |
| 30.12.2025 | 65,50 | 66,00 | 64,50 | 65,50 | -0,38% | - |
| 23.12.2025 | 66,50 | 67,00 | 65,50 | 65,75 | 3,54% | - |
| 18.12.2025 | 64,00 | 64,00 | 63,00 | 63,50 | 0,00% | - |
| 11.12.2025 | 62,50 | 63,50 | 61,50 | 63,50 | -4,87% | - |
| 08.12.2025 | 66,00 | 67,75 | 65,00 | 66,75 | 0,00% | - |
| 05.12.2025 | 67,00 | 67,50 | 65,75 | 66,75 | 3,09% | - |
| 04.12.2025 | 64,50 | 65,50 | 63,50 | 64,75 | 2,37% | - |
| 03.12.2025 | 67,50 | 67,75 | 63,25 | 63,25 | -7,33% | - |
| 02.12.2025 | 68,00 | 69,25 | 67,00 | 68,25 | -2,15% | - |
| 01.12.2025 | 73,50 | 73,50 | 69,75 | 69,75 | -5,42% | - |
| 28.11.2025 | 75,50 | 76,00 | 73,25 | 73,75 | -2,32% | - |
| 27.11.2025 | 74,00 | 77,00 | 73,00 | 75,50 | 6,71% | 82,00 |
| 25.11.2025 | 73,50 | 74,25 | 70,75 | 70,75 | 2,17% | 3,00 |
| 21.11.2025 | 66,00 | 69,25 | 65,50 | 69,25 | 7,36% | - |
| 18.11.2025 | 64,50 | 65,00 | 64,00 | 64,50 | -2,64% | - |
| 17.11.2025 | 65,50 | 66,75 | 64,00 | 66,25 | 3,11% | 100,00 |
| 12.11.2025 | 64,00 | 64,75 | 63,50 | 64,25 | 2,80% | - |
| 11.11.2025 | 62,50 | 62,75 | 61,75 | 62,50 | -0,79% | - |
| 10.11.2025 | 62,50 | 63,00 | 62,00 | 63,00 | 0,80% | - |
| 07.11.2025 | 63,00 | 63,00 | 62,50 | 62,50 | 0,81% | - |
| 05.11.2025 | 61,50 | 64,25 | 60,75 | 62,00 | 5,53% | - |
| 04.11.2025 | 58,00 | 59,25 | 57,50 | 58,75 | -0,42% | - |
| 03.11.2025 | 59,00 | 60,00 | 58,50 | 59,00 | -0,42% | - |
| 31.10.2025 | 58,50 | 59,75 | 58,00 | 59,25 | 2,60% | - |
| 29.10.2025 | 58,00 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 22.10.2025 | 57,00 | 59,00 | 57,00 | 57,75 | -3,75% | - |
| 16.10.2025 | 59,00 | 60,00 | 58,50 | 60,00 | 6,19% | - |
| 15.10.2025 | 57,00 | 57,50 | 56,25 | 56,50 | 0,44% | - |
| 14.10.2025 | 56,50 | 56,75 | 56,00 | 56,25 | -0,88% | - |
| 10.10.2025 | 57,00 | 57,75 | 56,25 | 56,75 | 0,89% | - |
| 08.10.2025 | 55,00 | 56,25 | 54,25 | 56,25 | 0,90% | - |
| 07.10.2025 | 55,00 | 56,25 | 54,50 | 55,75 | 0,90% | - |
| 06.10.2025 | 56,00 | 56,50 | 55,25 | 55,25 | -2,64% | - |
| 03.10.2025 | 54,00 | 57,25 | 53,50 | 56,75 | 6,57% | - |
| 02.10.2025 | 52,50 | 53,75 | 52,00 | 53,25 | 0,00% | - |
| 01.10.2025 | 51,50 | 53,25 | 51,00 | 53,25 | 6,08% | - |
| 26.09.2025 | 49,30 | 50,20 | 49,00 | 50,20 | 0,00% | - |
| 25.09.2025 | 50,50 | 51,00 | 50,00 | 50,20 | -2,05% | - |
| 24.09.2025 | 51,00 | 51,75 | 49,75 | 51,25 | -4,21% | - |
| 19.09.2025 | 53,00 | 53,50 | 52,50 | 53,50 | 7,32% | - |
| 16.09.2025 | 50,05 | 50,75 | 49,40 | 49,85 | -1,77% | - |
| 15.09.2025 | 52,00 | 52,25 | 50,20 | 50,75 | 2,11% | - |
| 11.09.2025 | 49,60 | 50,15 | 49,20 | 49,70 | -0,90% | - |
| 10.09.2025 | 49,60 | 50,15 | 49,40 | 50,15 | 4,26% | - |
| 09.09.2025 | 48,30 | 48,70 | 47,80 | 48,10 | -1,23% | - |
| 08.09.2025 | 48,90 | 48,90 | 48,10 | 48,70 | -0,81% | - |