182,075€
0,46%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 183,13 | 183,77 | 181,13 | 182,13 | 0,48% | - |
| 02.09.2025 | 181,30 | 181,30 | 181,25 | 181,25 | 0,30% | - |
| 01.09.2025 | 180,70 | 180,70 | 180,70 | 180,70 | -2,09% | - |
| 29.08.2025 | 183,00 | 184,55 | 183,00 | 184,55 | -0,40% | 87,00 |
| 28.08.2025 | 185,30 | 185,30 | 185,30 | 185,30 | 1,76% | - |
| 27.08.2025 | 182,10 | 182,10 | 182,10 | 182,10 | -0,65% | - |
| 26.08.2025 | 183,30 | 183,30 | 183,30 | 183,30 | 0,30% | - |
| 25.08.2025 | 182,75 | 182,75 | 182,75 | 182,75 | 0,52% | - |
| 22.08.2025 | 181,80 | 181,80 | 181,80 | 181,80 | -0,55% | - |
| 21.08.2025 | 180,35 | 182,80 | 180,35 | 182,80 | 1,47% | 10,00 |
| 20.08.2025 | 178,50 | 180,15 | 178,50 | 180,15 | 1,64% | 10,00 |
| 19.08.2025 | 177,25 | 177,25 | 177,25 | 177,25 | 1,08% | - |
| 18.08.2025 | 175,35 | 175,35 | 175,35 | 175,35 | -1,29% | - |
| 15.08.2025 | 177,65 | 177,65 | 177,65 | 177,65 | 0,34% | - |
| 14.08.2025 | 177,05 | 177,05 | 177,05 | 177,05 | 1,49% | - |
| 13.08.2025 | 174,45 | 174,45 | 174,45 | 174,45 | 0,14% | - |
| 12.08.2025 | 174,20 | 174,20 | 174,20 | 174,20 | -0,66% | - |
| 11.08.2025 | 175,35 | 175,35 | 175,35 | 175,35 | -1,02% | - |
| 08.08.2025 | 176,40 | 177,15 | 176,40 | 177,15 | -4,06% | 60,00 |
| 07.08.2025 | 184,65 | 184,65 | 184,65 | 184,65 | -1,07% | - |
| 06.08.2025 | 185,00 | 186,65 | 185,00 | 186,65 | -0,08% | 4,00 |
| 05.08.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 2,08% | - |
| 04.08.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -0,76% | - |
| 01.08.2025 | 186,20 | 186,20 | 184,40 | 184,40 | -3,02% | 15,00 |
| 31.07.2025 | 183,90 | 190,15 | 183,90 | 190,15 | 7,70% | 30,00 |
| 30.07.2025 | 176,55 | 176,55 | 176,55 | 176,55 | 0,31% | - |
| 29.07.2025 | 176,00 | 176,00 | 176,00 | 176,00 | 0,54% | - |
| 28.07.2025 | 175,05 | 175,05 | 175,05 | 175,05 | 2,25% | - |
| 25.07.2025 | 171,45 | 171,45 | 171,20 | 171,20 | 0,15% | 100,00 |
| 24.07.2025 | 170,95 | 170,95 | 170,95 | 170,95 | -0,84% | - |
| 23.07.2025 | 172,40 | 172,40 | 172,40 | 172,40 | 1,92% | - |
| 22.07.2025 | 169,15 | 169,15 | 169,15 | 169,15 | -1,28% | - |
| 21.07.2025 | 171,35 | 171,35 | 171,35 | 171,35 | 1,24% | - |
| 18.07.2025 | 169,25 | 169,25 | 169,25 | 169,25 | 1,50% | - |
| 17.07.2025 | 166,75 | 166,75 | 166,75 | 166,75 | 1,46% | - |
| 16.07.2025 | 164,35 | 164,35 | 164,35 | 164,35 | 0,31% | - |
| 15.07.2025 | 163,85 | 163,85 | 163,85 | 163,85 | -0,06% | - |
| 14.07.2025 | 163,95 | 163,95 | 163,95 | 163,95 | -0,85% | - |
| 11.07.2025 | 165,35 | 165,35 | 165,35 | 165,35 | -2,22% | - |
| 10.07.2025 | 172,70 | 172,70 | 169,10 | 169,10 | 11,32% | 187,00 |
| 09.07.2025 | 151,90 | 151,90 | 151,90 | 151,90 | 2,29% | - |
| 08.07.2025 | 148,50 | 148,50 | 148,50 | 148,50 | 0,07% | - |
| 07.07.2025 | 148,40 | 148,40 | 148,40 | 148,40 | -0,03% | - |
| 04.07.2025 | 148,45 | 148,45 | 148,45 | 148,45 | 1,47% | - |
| 03.07.2025 | 146,30 | 146,30 | 146,30 | 146,30 | -0,10% | - |
| 02.07.2025 | 146,45 | 146,45 | 146,45 | 146,45 | 0,83% | - |
| 01.07.2025 | 145,25 | 145,25 | 145,25 | 145,25 | 0,69% | - |
| 30.06.2025 | 144,25 | 144,25 | 144,25 | 144,25 | -0,17% | - |
| 27.06.2025 | 144,50 | 144,50 | 144,50 | 144,50 | 0,38% | - |
| 26.06.2025 | 143,95 | 143,95 | 143,95 | 143,95 | -1,20% | - |
| 25.06.2025 | 145,70 | 145,70 | 145,70 | 145,70 | 1,32% | - |
| 24.06.2025 | 143,80 | 143,80 | 143,80 | 143,80 | -0,35% | - |
| 23.06.2025 | 144,30 | 144,30 | 144,30 | 144,30 | 0,31% | - |
| 20.06.2025 | 143,85 | 143,85 | 143,85 | 143,85 | -0,35% | - |
| 19.06.2025 | 144,35 | 144,35 | 144,35 | 144,35 | -0,52% | - |
| 18.06.2025 | 145,10 | 145,10 | 145,10 | 145,10 | -2,09% | - |
| 17.06.2025 | 148,20 | 148,20 | 148,20 | 148,20 | 1,30% | - |
| 16.06.2025 | 146,30 | 146,30 | 146,30 | 146,30 | 0,27% | - |
| 13.06.2025 | 145,90 | 145,90 | 145,90 | 145,90 | -0,95% | - |
| 12.06.2025 | 147,30 | 147,30 | 147,30 | 147,30 | -0,87% | - |
| 11.06.2025 | 148,60 | 148,60 | 148,60 | 148,60 | 0,07% | - |
| 10.06.2025 | 148,50 | 148,50 | 148,50 | 148,50 | 0,17% | - |
| 09.06.2025 | 148,25 | 148,25 | 148,25 | 148,25 | 1,19% | - |
| 06.06.2025 | 146,50 | 146,50 | 146,50 | 146,50 | -0,10% | - |
| 05.06.2025 | 146,65 | 146,65 | 146,65 | 146,65 | -0,44% | - |
| 04.06.2025 | 147,30 | 147,30 | 147,30 | 147,30 | 1,73% | - |
| 03.06.2025 | 144,80 | 144,80 | 144,80 | 144,80 | -0,96% | - |
| 02.06.2025 | 146,20 | 146,20 | 146,20 | 146,20 | -0,75% | - |
| 30.05.2025 | 147,30 | 147,30 | 147,30 | 147,30 | -2,19% | - |
| 29.05.2025 | 150,60 | 150,60 | 150,60 | 150,60 | 0,03% | - |
| 28.05.2025 | 150,55 | 150,55 | 150,55 | 150,55 | 1,11% | - |
| 27.05.2025 | 148,90 | 148,90 | 148,90 | 148,90 | 0,20% | - |
| 26.05.2025 | 148,60 | 148,60 | 148,60 | 148,60 | 0,20% | - |
| 23.05.2025 | 149,55 | 149,55 | 148,30 | 148,30 | -0,34% | 100,00 |
| 22.05.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -1,59% | - |
| 21.05.2025 | 151,20 | 151,20 | 151,20 | 151,20 | -0,40% | - |
| 20.05.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,43% | - |
| 19.05.2025 | 152,45 | 152,45 | 152,45 | 152,45 | 0,10% | - |
| 16.05.2025 | 152,25 | 152,30 | 152,25 | 152,30 | 0,13% | - |
| 15.05.2025 | 152,10 | 152,10 | 152,10 | 152,10 | -0,23% | - |
| 14.05.2025 | 152,45 | 152,45 | 152,45 | 152,45 | 0,13% | - |
| 13.05.2025 | 152,25 | 152,25 | 152,25 | 152,25 | 3,57% | - |
| 12.05.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 0,58% | - |
| 09.05.2025 | 146,15 | 146,15 | 146,15 | 146,15 | 2,17% | - |
| 08.05.2025 | 143,05 | 143,05 | 143,05 | 143,05 | 2,54% | - |
| 07.05.2025 | 139,50 | 139,50 | 139,50 | 139,50 | -1,13% | - |
| 06.05.2025 | 141,10 | 141,10 | 141,10 | 141,10 | 0,97% | - |
| 05.05.2025 | 139,75 | 139,75 | 139,75 | 139,75 | 1,30% | - |
| 02.05.2025 | 137,95 | 137,95 | 137,95 | 137,95 | 3,02% | - |
| 30.04.2025 | 133,90 | 133,90 | 133,90 | 133,90 | 0,90% | - |
| 29.04.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -1,34% | - |
| 28.04.2025 | 134,50 | 134,50 | 134,50 | 134,50 | 0,60% | - |
| 25.04.2025 | 133,70 | 133,70 | 133,70 | 133,70 | 3,52% | - |
| 24.04.2025 | 129,15 | 129,15 | 129,15 | 129,15 | -1,30% | - |
| 23.04.2025 | 127,85 | 130,85 | 127,85 | 130,85 | 6,56% | 15,00 |
| 22.04.2025 | 121,35 | 122,80 | 121,35 | 122,80 | -3,31% | 13,00 |
| 17.04.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -0,08% | - |
| 16.04.2025 | 127,10 | 127,10 | 127,10 | 127,10 | -0,86% | - |
| 15.04.2025 | 128,20 | 128,20 | 128,20 | 128,20 | 0,00% | - |
| 14.04.2025 | 128,20 | 128,20 | 128,20 | 128,20 | -0,47% | - |