179,825€
-0,79%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 179,45 | 179,45 | 179,45 | 179,45 | -0,99% | - |
| 19.12.2024 | 181,25 | 181,25 | 181,25 | 181,25 | -2,84% | - |
| 18.12.2024 | 186,55 | 186,55 | 186,55 | 186,55 | -1,45% | - |
| 17.12.2024 | 189,30 | 189,30 | 189,30 | 189,30 | 0,58% | - |
| 16.12.2024 | 188,20 | 188,20 | 188,20 | 188,20 | -2,21% | - |
| 13.12.2024 | 192,45 | 192,45 | 192,45 | 192,45 | 0,94% | - |
| 12.12.2024 | 190,65 | 190,65 | 190,65 | 190,65 | 1,38% | - |
| 11.12.2024 | 188,05 | 188,05 | 188,05 | 188,05 | 0,24% | - |
| 10.12.2024 | 187,60 | 187,60 | 187,60 | 187,60 | -0,98% | - |
| 09.12.2024 | 189,45 | 189,45 | 189,45 | 189,45 | 0,13% | - |
| 06.12.2024 | 189,20 | 189,20 | 189,20 | 189,20 | -0,21% | - |
| 05.12.2024 | 189,60 | 189,60 | 189,60 | 189,60 | -1,12% | - |
| 04.12.2024 | 190,45 | 191,75 | 190,45 | 191,75 | 1,35% | 40,00 |
| 03.12.2024 | 189,20 | 189,20 | 189,20 | 189,20 | 0,32% | - |
| 02.12.2024 | 188,60 | 188,60 | 188,60 | 188,60 | 0,16% | - |
| 29.11.2024 | 188,30 | 188,30 | 188,30 | 188,30 | -0,08% | - |
| 28.11.2024 | 188,45 | 188,45 | 188,45 | 188,45 | -0,21% | - |
| 27.11.2024 | 188,85 | 188,85 | 188,85 | 188,85 | -1,00% | - |
| 26.11.2024 | 190,75 | 190,75 | 190,75 | 190,75 | 0,74% | - |
| 25.11.2024 | 189,35 | 189,35 | 189,35 | 189,35 | 3,50% | - |
| 22.11.2024 | 182,90 | 184,70 | 182,90 | 182,95 | 2,26% | 104,00 |
| 21.11.2024 | 177,35 | 178,90 | 177,35 | 178,90 | 0,20% | 28,00 |
| 20.11.2024 | 178,55 | 178,55 | 178,55 | 178,55 | 0,06% | - |
| 19.11.2024 | 178,45 | 178,45 | 178,45 | 178,45 | -1,03% | - |
| 18.11.2024 | 180,30 | 180,30 | 180,30 | 180,30 | 0,95% | - |
| 15.11.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -3,35% | - |
| 14.11.2024 | 181,90 | 184,80 | 181,90 | 184,80 | 2,55% | 7,00 |
| 13.11.2024 | 180,20 | 180,20 | 180,20 | 180,20 | -0,85% | - |
| 12.11.2024 | 181,75 | 181,75 | 181,75 | 181,75 | 0,94% | - |
| 11.11.2024 | 180,05 | 180,05 | 180,05 | 180,05 | 2,53% | - |
| 08.11.2024 | 175,60 | 175,60 | 175,60 | 175,60 | 5,47% | - |
| 07.11.2024 | 166,50 | 166,50 | 166,50 | 166,50 | -8,92% | 1,00 |
| 06.11.2024 | 179,85 | 182,80 | 179,85 | 182,80 | 5,73% | 16,00 |
| 05.11.2024 | 170,75 | 172,90 | 170,75 | 172,90 | 1,80% | 60,00 |
| 04.11.2024 | 169,85 | 169,85 | 169,85 | 169,85 | -0,35% | - |
| 01.11.2024 | 170,45 | 170,45 | 170,45 | 170,45 | -1,19% | - |
| 31.10.2024 | 169,80 | 172,50 | 169,80 | 172,50 | -1,32% | 11,00 |
| 30.10.2024 | 174,80 | 174,80 | 174,80 | 174,80 | 2,10% | - |
| 29.10.2024 | 171,20 | 171,20 | 171,20 | 171,20 | -2,34% | - |
| 28.10.2024 | 174,05 | 175,30 | 174,05 | 175,30 | 3,73% | 1,00 |
| 25.10.2024 | 169,00 | 169,00 | 169,00 | 169,00 | -0,53% | - |
| 24.10.2024 | 169,90 | 169,90 | 169,90 | 169,90 | 1,07% | - |
| 23.10.2024 | 168,10 | 168,10 | 168,10 | 168,10 | -0,71% | - |
| 22.10.2024 | 169,30 | 169,30 | 169,30 | 169,30 | 0,42% | - |
| 21.10.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -1,17% | - |
| 18.10.2024 | 170,60 | 170,60 | 170,60 | 170,60 | 0,74% | - |
| 17.10.2024 | 169,35 | 169,35 | 169,35 | 169,35 | 0,42% | - |
| 16.10.2024 | 168,65 | 168,65 | 168,65 | 168,65 | -0,59% | - |
| 15.10.2024 | 169,65 | 169,65 | 169,65 | 169,65 | 2,35% | - |
| 14.10.2024 | 165,75 | 165,75 | 165,75 | 165,75 | 0,97% | - |
| 11.10.2024 | 164,15 | 164,15 | 164,15 | 164,15 | -0,58% | - |
| 10.10.2024 | 165,10 | 165,10 | 165,10 | 165,10 | 2,39% | - |
| 09.10.2024 | 161,25 | 161,25 | 161,25 | 161,25 | 0,40% | - |
| 08.10.2024 | 160,60 | 160,60 | 160,60 | 160,60 | -1,38% | - |
| 07.10.2024 | 162,85 | 162,85 | 162,85 | 162,85 | 1,84% | - |
| 04.10.2024 | 159,90 | 159,90 | 159,90 | 159,90 | -0,22% | - |
| 03.10.2024 | 160,25 | 160,25 | 160,25 | 160,25 | 1,30% | - |
| 02.10.2024 | 158,20 | 158,20 | 158,20 | 158,20 | -1,95% | - |
| 01.10.2024 | 161,35 | 161,35 | 161,35 | 161,35 | -0,59% | - |
| 30.09.2024 | 162,30 | 162,30 | 162,30 | 162,30 | 0,43% | - |
| 27.09.2024 | 161,60 | 161,60 | 161,60 | 161,60 | 2,12% | - |
| 26.09.2024 | 158,25 | 158,25 | 158,25 | 158,25 | 0,29% | - |
| 25.09.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -1,07% | - |
| 24.09.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 1,53% | - |
| 23.09.2024 | 157,10 | 157,10 | 157,10 | 157,10 | -1,54% | - |
| 20.09.2024 | 159,55 | 159,55 | 159,55 | 159,55 | 1,17% | - |
| 19.09.2024 | 157,70 | 157,70 | 157,70 | 157,70 | 0,22% | - |
| 18.09.2024 | 157,35 | 157,35 | 157,35 | 157,35 | 1,25% | - |
| 17.09.2024 | 155,40 | 155,40 | 155,40 | 155,40 | 0,62% | - |
| 16.09.2024 | 154,45 | 154,45 | 154,45 | 154,45 | 0,62% | - |
| 13.09.2024 | 153,50 | 153,50 | 153,50 | 153,50 | 0,52% | - |
| 12.09.2024 | 152,70 | 152,70 | 152,70 | 152,70 | 1,83% | - |
| 11.09.2024 | 149,95 | 149,95 | 149,95 | 149,95 | -0,83% | - |
| 10.09.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 1,82% | - |
| 09.09.2024 | 148,50 | 148,50 | 148,50 | 148,50 | -1,62% | - |
| 06.09.2024 | 150,95 | 150,95 | 150,95 | 150,95 | -1,21% | - |
| 05.09.2024 | 152,80 | 152,80 | 152,80 | 152,80 | -1,74% | - |
| 04.09.2024 | 156,25 | 156,25 | 155,50 | 155,50 | -3,51% | 400,00 |
| 03.09.2024 | 161,15 | 161,15 | 161,15 | 161,15 | 0,06% | - |
| 02.09.2024 | 161,10 | 161,10 | 161,05 | 161,05 | 1,13% | - |
| 30.08.2024 | 159,25 | 159,25 | 159,25 | 159,25 | 2,21% | - |
| 29.08.2024 | 155,80 | 155,80 | 155,80 | 155,80 | -2,04% | - |
| 28.08.2024 | 157,35 | 159,05 | 157,35 | 159,05 | 1,37% | 25,00 |
| 27.08.2024 | 156,90 | 156,90 | 156,90 | 156,90 | -0,57% | - |
| 26.08.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 0,64% | - |
| 23.08.2024 | 156,80 | 156,80 | 156,80 | 156,80 | -1,10% | - |
| 22.08.2024 | 158,55 | 158,55 | 158,55 | 158,55 | 0,48% | - |
| 21.08.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -0,38% | - |
| 20.08.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 1,38% | - |
| 19.08.2024 | 156,25 | 156,25 | 156,25 | 156,25 | -0,76% | - |
| 16.08.2024 | 157,45 | 157,45 | 157,45 | 157,45 | 0,80% | - |
| 15.08.2024 | 156,20 | 156,20 | 156,20 | 156,20 | -0,45% | - |
| 14.08.2024 | 155,95 | 156,90 | 155,95 | 156,90 | 1,19% | 2,00 |
| 13.08.2024 | 155,05 | 155,05 | 155,05 | 155,05 | -1,74% | - |
| 12.08.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 1,54% | - |
| 09.08.2024 | 155,40 | 155,40 | 155,40 | 155,40 | 2,17% | - |
| 08.08.2024 | 152,10 | 152,10 | 152,10 | 152,10 | -1,78% | - |
| 07.08.2024 | 154,85 | 154,85 | 154,85 | 154,85 | -1,56% | - |
| 06.08.2024 | 153,75 | 157,30 | 153,75 | 157,30 | 2,31% | 221,00 |
| 05.08.2024 | 153,75 | 153,75 | 153,75 | 153,75 | -5,00% | - |