144,475€
1,67%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 144,48 | 145,90 | 142,43 | 145,05 | 2,08% | - |
| 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% | - |
| 13.01.2025 | 176,50 | 176,50 | 176,50 | 176,50 | -0,42% | - |
| 10.01.2025 | 177,25 | 177,25 | 177,25 | 177,25 | -0,11% | - |
| 09.01.2025 | 177,45 | 177,45 | 177,45 | 177,45 | 0,62% | - |
| 08.01.2025 | 176,35 | 176,35 | 176,35 | 176,35 | 0,00% | - |
| 07.01.2025 | 176,35 | 176,35 | 176,35 | 176,35 | -1,73% | - |
| 06.01.2025 | 178,80 | 179,45 | 178,80 | 179,45 | 0,81% | 25,00 |
| 03.01.2025 | 178,00 | 178,00 | 178,00 | 178,00 | 0,11% | - |
| 02.01.2025 | 177,80 | 177,80 | 177,80 | 177,80 | 1,28% | - |
| 30.12.2024 | 175,55 | 175,55 | 175,55 | 175,55 | -0,93% | - |
| 27.12.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -1,80% | - |
| 23.12.2024 | 180,45 | 180,45 | 180,45 | 180,45 | 0,56% | - |
| 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 |