147,575€
0,19%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 147,33 | 147,90 | 146,65 | 147,50 | 0,14% | - |
| 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% | - |
| 11.04.2025 | 128,80 | 128,80 | 128,80 | 128,80 | -4,38% | - |
| 10.04.2025 | 134,70 | 134,70 | 134,70 | 134,70 | 11,00% | - |
| 09.04.2025 | 121,35 | 121,35 | 121,35 | 121,35 | -5,38% | - |
| 08.04.2025 | 128,25 | 128,25 | 128,25 | 128,25 | 2,35% | - |
| 07.04.2025 | 120,80 | 125,30 | 120,70 | 125,30 | -6,56% | 85,00 |
| 04.04.2025 | 134,10 | 134,10 | 134,10 | 134,10 | -3,91% | - |
| 03.04.2025 | 139,55 | 139,55 | 139,55 | 139,55 | -3,46% | - |
| 02.04.2025 | 143,70 | 144,55 | 143,70 | 144,55 | 1,72% | 7,00 |
| 01.04.2025 | 142,10 | 142,10 | 142,10 | 142,10 | 0,42% | - |
| 31.03.2025 | 141,50 | 141,50 | 141,50 | 141,50 | -4,17% | - |
| 28.03.2025 | 147,65 | 147,65 | 147,65 | 147,65 | -1,24% | - |
| 27.03.2025 | 149,50 | 149,50 | 149,50 | 149,50 | -0,43% | - |
| 26.03.2025 | 150,15 | 150,15 | 150,15 | 150,15 | 0,94% | - |
| 25.03.2025 | 148,75 | 148,75 | 148,75 | 148,75 | 0,57% | - |
| 24.03.2025 | 147,90 | 147,90 | 147,90 | 147,90 | 0,65% | - |
| 21.03.2025 | 146,95 | 146,95 | 146,95 | 146,95 | -0,71% | - |
| 20.03.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 0,20% | - |
| 19.03.2025 | 146,05 | 147,70 | 146,05 | 147,70 | 2,32% | 50,00 |
| 18.03.2025 | 144,30 | 144,35 | 144,30 | 144,35 | 1,80% | 20,00 |
| 17.03.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 0,25% | - |
| 14.03.2025 | 141,45 | 141,45 | 141,45 | 141,45 | -0,98% | - |
| 13.03.2025 | 142,85 | 142,85 | 142,85 | 142,85 | -0,70% | - |
| 12.03.2025 | 143,85 | 143,85 | 143,85 | 143,85 | -2,44% | - |
| 11.03.2025 | 147,45 | 147,45 | 147,45 | 147,45 | -1,17% | - |
| 10.03.2025 | 149,20 | 149,20 | 149,20 | 149,20 | 1,08% | - |
| 07.03.2025 | 147,60 | 147,60 | 147,60 | 147,60 | -0,57% | - |
| 06.03.2025 | 148,45 | 148,45 | 148,45 | 148,45 | 0,00% | - |
| 05.03.2025 | 148,45 | 148,45 | 148,45 | 148,45 | -2,75% | - |
| 04.03.2025 | 152,65 | 152,65 | 152,65 | 152,65 | -2,46% | - |
| 03.03.2025 | 156,50 | 156,50 | 156,50 | 156,50 | 0,38% | - |
| 28.02.2025 | 155,90 | 155,90 | 155,90 | 155,90 | 0,45% | - |
| 27.02.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,39% | - |
| 26.02.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,13% | - |
| 25.02.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -0,61% | - |
| 24.02.2025 | 153,30 | 155,35 | 153,30 | 155,35 | -1,21% | 19,00 |
| 21.02.2025 | 157,25 | 157,25 | 157,25 | 157,25 | -2,87% | - |
| 20.02.2025 | 161,90 | 161,90 | 161,90 | 161,90 | -0,43% | - |
| 19.02.2025 | 162,60 | 162,60 | 162,60 | 162,60 | -0,37% | - |
| 18.02.2025 | 163,20 | 163,20 | 163,20 | 163,20 | -0,55% | - |
| 17.02.2025 | 162,95 | 164,10 | 162,95 | 164,10 | 2,63% | 100,00 |
| 14.02.2025 | 159,90 | 159,90 | 159,90 | 159,90 | 0,38% | - |
| 13.02.2025 | 159,30 | 159,30 | 159,30 | 159,30 | -1,27% | - |
| 12.02.2025 | 161,35 | 161,35 | 161,35 | 161,35 | -0,59% | - |
| 11.02.2025 | 162,30 | 162,30 | 162,30 | 162,30 | -0,86% | - |
| 10.02.2025 | 163,70 | 163,70 | 163,70 | 163,70 | -1,18% | - |
| 07.02.2025 | 164,20 | 165,65 | 164,20 | 165,65 | -1,34% | 10,00 |
| 06.02.2025 | 178,40 | 178,40 | 167,90 | 167,90 | -8,15% | 129,00 |
| 05.02.2025 | 182,80 | 182,80 | 182,80 | 182,80 | -0,35% | - |
| 04.02.2025 | 183,45 | 183,45 | 183,45 | 183,45 | -1,29% | - |
| 03.02.2025 | 185,15 | 185,85 | 185,15 | 185,85 | 0,43% | 13,00 |
| 31.01.2025 | 185,05 | 185,05 | 185,05 | 185,05 | 1,84% | - |
| 30.01.2025 | 181,70 | 181,70 | 181,70 | 181,70 | -0,66% | - |
| 29.01.2025 | 182,90 | 182,90 | 182,90 | 182,90 | 1,44% | - |
| 28.01.2025 | 180,00 | 180,30 | 180,00 | 180,30 | 0,42% | 10,00 |
| 27.01.2025 | 179,55 | 179,55 | 179,55 | 179,55 | -0,25% | 2,00 |
| 24.01.2025 | 180,00 | 180,00 | 180,00 | 180,00 | 0,53% | 100,00 |
| 23.01.2025 | 179,05 | 179,05 | 179,05 | 179,05 | -1,08% | - |
| 22.01.2025 | 181,00 | 181,00 | 181,00 | 181,00 | 0,47% | - |
| 21.01.2025 | 180,15 | 180,15 | 180,15 | 180,15 | -0,63% | - |
| 20.01.2025 | 181,30 | 181,30 | 181,30 | 181,30 | -1,09% | - |
| 17.01.2025 | 181,40 | 183,30 | 181,40 | 183,30 | 1,89% | 2,00 |
| 16.01.2025 | 179,90 | 179,90 | 179,90 | 179,90 | 0,08% | - |
| 15.01.2025 | 179,75 | 179,75 | 179,75 | 179,75 | 0,93% | - |
| 14.01.2025 | 178,10 | 178,10 | 178,10 | 178,10 | 0,91% | - |