68,250€
3,02%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 66,50 | 67,00 | 65,75 | 66,75 | 0,75% | - |
| 20.11.2025 | 65,75 | 66,75 | 65,50 | 66,25 | 0,38% | - |
| 19.11.2025 | 66,00 | 66,25 | 66,00 | 66,00 | 2,33% | - |
| 18.11.2025 | 64,75 | 65,75 | 64,25 | 64,50 | -2,64% | - |
| 17.11.2025 | 64,75 | 66,25 | 64,75 | 66,25 | 0,76% | - |
| 14.11.2025 | 64,25 | 66,00 | 63,25 | 65,75 | 1,15% | - |
| 13.11.2025 | 64,75 | 65,00 | 64,75 | 65,00 | -0,76% | - |
| 12.11.2025 | 63,75 | 65,50 | 63,75 | 65,50 | 4,80% | - |
| 11.11.2025 | 62,75 | 62,75 | 62,50 | 62,50 | 0,81% | - |
| 10.11.2025 | 61,75 | 63,50 | 61,00 | 62,00 | 1,22% | - |
| 07.11.2025 | 63,00 | 63,25 | 61,00 | 61,25 | -1,61% | - |
| 06.11.2025 | 64,00 | 64,00 | 62,25 | 62,25 | 1,63% | - |
| 05.11.2025 | 61,75 | 64,25 | 59,50 | 61,25 | 5,15% | - |
| 04.11.2025 | 59,00 | 59,00 | 58,25 | 58,25 | -1,69% | - |
| 03.11.2025 | 59,50 | 59,50 | 59,25 | 59,25 | 0,42% | - |
| 31.10.2025 | 58,75 | 60,00 | 58,50 | 59,00 | -0,42% | - |
| 30.10.2025 | 58,00 | 60,25 | 57,75 | 59,25 | 2,16% | - |
| 29.10.2025 | 58,00 | 59,00 | 57,00 | 58,00 | -0,43% | - |
| 28.10.2025 | 57,75 | 58,50 | 57,25 | 58,25 | 0,87% | - |
| 27.10.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 24.10.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 1,32% | - |
| 23.10.2025 | 57,25 | 58,25 | 57,00 | 57,00 | -1,30% | 9,00 |
| 22.10.2025 | 57,75 | 57,75 | 57,25 | 57,75 | -1,70% | - |
| 21.10.2025 | 58,75 | 59,25 | 58,00 | 58,75 | 0,00% | - |
| 20.10.2025 | 56,75 | 59,00 | 55,75 | 58,75 | 3,07% | - |
| 17.10.2025 | 57,00 | 57,25 | 55,00 | 57,00 | -5,39% | - |
| 16.10.2025 | 59,75 | 60,25 | 59,25 | 60,25 | 1,69% | - |
| 15.10.2025 | 57,25 | 59,50 | 56,25 | 59,25 | 3,49% | - |
| 14.10.2025 | 57,25 | 57,25 | 55,75 | 57,25 | -1,29% | - |
| 13.10.2025 | 56,75 | 58,00 | 56,75 | 58,00 | 0,87% | - |
| 10.10.2025 | 57,25 | 58,50 | 56,25 | 57,50 | 3,60% | - |
| 08.10.2025 | 54,75 | 56,25 | 54,50 | 55,50 | 2,78% | - |
| 07.10.2025 | 55,25 | 56,25 | 53,25 | 54,00 | -3,57% | - |
| 06.10.2025 | 55,75 | 56,00 | 55,75 | 56,00 | 0,45% | - |
| 03.10.2025 | 53,75 | 56,25 | 53,75 | 55,75 | 5,69% | - |
| 02.10.2025 | 52,75 | 53,25 | 52,75 | 52,75 | 1,93% | - |
| 01.10.2025 | 52,25 | 52,25 | 51,75 | 51,75 | 1,47% | - |
| 29.09.2025 | 50,50 | 51,00 | 50,05 | 51,00 | 2,62% | - |
| 26.09.2025 | 49,60 | 50,40 | 49,40 | 49,70 | -0,20% | - |
| 25.09.2025 | 50,75 | 51,00 | 49,70 | 49,80 | -3,77% | - |
| 23.09.2025 | 51,25 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 22.09.2025 | 51,25 | 51,75 | 51,25 | 51,75 | -3,72% | - |
| 19.09.2025 | 53,25 | 53,75 | 53,25 | 53,75 | 2,87% | - |
| 18.09.2025 | 51,75 | 52,75 | 50,05 | 52,25 | 2,45% | - |
| 17.09.2025 | 50,25 | 51,00 | 50,25 | 51,00 | 2,20% | - |
| 16.09.2025 | 50,15 | 50,50 | 49,70 | 49,90 | -0,70% | - |
| 15.09.2025 | 52,25 | 52,50 | 50,15 | 50,25 | -4,29% | - |
| 12.09.2025 | 51,75 | 53,00 | 51,25 | 52,50 | 1,94% | - |
| 11.09.2025 | 49,80 | 51,50 | 49,70 | 51,50 | 2,49% | - |
| 10.09.2025 | 50,05 | 50,25 | 49,80 | 50,25 | 3,82% | - |
| 09.09.2025 | 48,40 | 48,80 | 48,00 | 48,40 | -0,41% | - |
| 08.09.2025 | 49,00 | 49,10 | 48,00 | 48,60 | -0,41% | - |
| 05.09.2025 | 49,70 | 50,20 | 48,60 | 48,80 | -1,81% | - |
| 04.09.2025 | 47,60 | 49,80 | 47,00 | 49,70 | 4,63% | - |
| 03.09.2025 | 45,00 | 47,70 | 45,00 | 47,50 | 5,32% | - |
| 02.09.2025 | 42,20 | 45,60 | 41,70 | 45,10 | 7,38% | - |
| 01.09.2025 | 42,20 | 42,20 | 41,80 | 42,00 | -0,47% | - |
| 29.08.2025 | 42,60 | 43,50 | 41,80 | 42,20 | -0,94% | - |
| 28.08.2025 | 42,70 | 44,00 | 42,50 | 42,60 | -0,23% | - |
| 27.08.2025 | 42,60 | 43,60 | 42,10 | 42,70 | 0,71% | - |
| 26.08.2025 | 42,40 | 43,30 | 41,40 | 42,40 | 0,00% | - |
| 25.08.2025 | 43,20 | 43,90 | 42,40 | 42,40 | -1,85% | - |
| 22.08.2025 | 42,20 | 43,50 | 42,00 | 43,20 | 2,61% | - |
| 21.08.2025 | 41,90 | 42,30 | 41,60 | 42,10 | 0,48% | - |
| 20.08.2025 | 42,10 | 42,70 | 41,30 | 41,90 | -1,64% | - |
| 19.08.2025 | 42,40 | 46,40 | 40,30 | 42,60 | -0,23% | - |
| 18.08.2025 | 41,80 | 42,80 | 41,00 | 42,70 | 2,64% | - |
| 15.08.2025 | 41,80 | 42,10 | 41,00 | 41,60 | -0,24% | - |
| 14.08.2025 | 41,20 | 42,50 | 40,60 | 41,70 | 0,97% | - |
| 13.08.2025 | 38,80 | 42,00 | 38,60 | 41,30 | 6,17% | - |
| 12.08.2025 | 37,30 | 39,30 | 37,20 | 38,90 | 4,29% | - |
| 11.08.2025 | 39,00 | 39,90 | 37,30 | 37,30 | -4,11% | - |
| 08.08.2025 | 43,20 | 43,20 | 38,90 | 38,90 | -9,95% | - |
| 07.08.2025 | 44,00 | 44,70 | 43,10 | 43,20 | -2,04% | - |
| 06.08.2025 | 44,10 | 44,40 | 43,20 | 44,10 | -0,23% | - |
| 05.08.2025 | 45,20 | 45,60 | 43,80 | 44,20 | -2,21% | - |
| 04.08.2025 | 45,00 | 46,00 | 44,40 | 45,20 | 0,22% | - |
| 01.08.2025 | 45,60 | 45,60 | 43,80 | 45,10 | -1,31% | - |
| 31.07.2025 | 44,70 | 46,00 | 44,30 | 45,70 | 2,47% | - |
| 30.07.2025 | 42,70 | 45,00 | 41,80 | 44,60 | 4,21% | - |
| 29.07.2025 | 42,70 | 42,80 | 42,70 | 42,80 | 11,46% | - |
| 28.07.2025 | 38,10 | 39,10 | 38,10 | 38,40 | 0,79% | - |
| 25.07.2025 | 39,50 | 41,10 | 37,90 | 38,10 | -3,54% | - |
| 24.07.2025 | 40,00 | 40,50 | 39,30 | 39,50 | -1,00% | - |
| 23.07.2025 | 39,50 | 40,00 | 39,20 | 39,90 | 1,53% | - |
| 22.07.2025 | 41,00 | 42,00 | 39,10 | 39,30 | -3,91% | - |
| 21.07.2025 | 41,00 | 41,90 | 40,50 | 40,90 | 0,00% | - |
| 18.07.2025 | 41,80 | 42,30 | 40,70 | 40,90 | -1,92% | - |
| 17.07.2025 | 41,40 | 42,60 | 41,30 | 41,70 | 0,72% | - |
| 16.07.2025 | 41,20 | 42,10 | 40,50 | 41,40 | 0,49% | - |
| 15.07.2025 | 42,40 | 44,00 | 41,00 | 41,20 | -3,06% | - |
| 14.07.2025 | 41,60 | 43,00 | 41,30 | 42,50 | 2,16% | - |
| 11.07.2025 | 42,60 | 43,30 | 41,10 | 41,60 | -1,89% | - |
| 10.07.2025 | 41,60 | 42,60 | 41,20 | 42,40 | 1,68% | - |
| 09.07.2025 | 40,60 | 41,80 | 40,50 | 41,70 | 2,71% | - |
| 08.07.2025 | 41,00 | 42,30 | 40,50 | 40,60 | -0,73% | - |
| 07.07.2025 | 41,40 | 41,80 | 40,50 | 40,90 | -1,68% | - |
| 04.07.2025 | 41,80 | 41,80 | 41,40 | 41,60 | -4,59% | - |
| 03.07.2025 | 41,60 | 43,60 | 41,10 | 43,60 | 4,81% | - |
| 02.07.2025 | 41,20 | 42,10 | 41,10 | 41,60 | 0,73% | - |