42,100€
2,93%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,90 | 42,10 | 40,80 | 42,10 | 2,93% | - |
| 21.11.2024 | 39,90 | 41,40 | 39,30 | 40,90 | 2,51% | - |
| 20.11.2024 | 37,20 | 40,60 | 36,40 | 39,90 | 7,55% | - |
| 19.11.2024 | 37,10 | 38,50 | 36,70 | 37,10 | 0,00% | - |
| 18.11.2024 | 37,20 | 37,60 | 33,65 | 37,10 | -0,27% | - |
| 15.11.2024 | 40,30 | 42,20 | 37,00 | 37,20 | -7,69% | 225,00 |
| 14.11.2024 | 41,70 | 46,50 | 39,80 | 40,30 | -3,36% | - |
| 13.11.2024 | 42,00 | 43,10 | 41,20 | 41,70 | -0,48% | - |
| 12.11.2024 | 42,10 | 42,50 | 41,10 | 41,90 | -0,48% | - |
| 11.11.2024 | 41,30 | 44,10 | 40,50 | 42,10 | 1,94% | - |
| 08.11.2024 | 39,70 | 43,20 | 39,70 | 41,30 | -5,49% | - |
| 07.11.2024 | 40,30 | 44,00 | 39,70 | 43,70 | 8,44% | - |
| 06.11.2024 | 38,30 | 40,30 | 38,30 | 40,30 | 8,04% | - |
| 05.11.2024 | 37,10 | 37,60 | 36,40 | 37,30 | 0,27% | - |
| 04.11.2024 | 37,20 | 37,80 | 36,30 | 37,20 | -0,27% | - |
| 01.11.2024 | 36,70 | 37,60 | 36,70 | 37,30 | 1,63% | - |
| 31.10.2024 | 37,50 | 37,90 | 36,60 | 36,70 | -2,13% | - |
| 30.10.2024 | 39,30 | 40,20 | 37,40 | 37,50 | -4,09% | - |
| 29.10.2024 | 37,50 | 39,30 | 37,30 | 39,10 | 4,27% | - |
| 28.10.2024 | 37,70 | 38,50 | 36,90 | 37,50 | -0,53% | - |
| 25.10.2024 | 38,30 | 38,90 | 37,60 | 37,70 | -1,57% | - |
| 24.10.2024 | 39,40 | 40,20 | 37,90 | 38,30 | -2,79% | - |
| 23.10.2024 | 36,40 | 39,50 | 35,50 | 39,40 | 7,95% | - |
| 22.10.2024 | 35,50 | 37,10 | 34,50 | 36,50 | 2,82% | - |
| 21.10.2024 | 35,90 | 36,20 | 34,70 | 35,50 | -1,11% | - |
| 18.10.2024 | 33,50 | 36,40 | 33,50 | 35,90 | 7,49% | - |
| 17.10.2024 | 33,80 | 35,20 | 32,90 | 33,40 | -0,89% | - |
| 16.10.2024 | 34,50 | 34,90 | 33,70 | 33,70 | -2,32% | - |
| 15.10.2024 | 35,90 | 36,10 | 34,50 | 34,50 | -3,90% | - |
| 14.10.2024 | 35,80 | 36,60 | 33,00 | 35,90 | 0,56% | - |
| 11.10.2024 | 35,20 | 36,20 | 34,90 | 35,70 | 0,85% | - |
| 10.10.2024 | 36,50 | 36,60 | 34,80 | 35,40 | -3,01% | - |
| 09.10.2024 | 37,20 | 38,30 | 35,80 | 36,50 | -1,88% | - |
| 08.10.2024 | 31,90 | 38,10 | 31,80 | 37,20 | 16,61% | - |
| 07.10.2024 | 31,90 | 32,50 | 31,50 | 31,90 | -0,31% | - |
| 04.10.2024 | 32,10 | 33,40 | 31,70 | 32,00 | -0,31% | - |
| 03.10.2024 | 33,00 | 33,80 | 31,50 | 32,10 | -2,43% | - |
| 02.10.2024 | 32,50 | 33,90 | 32,20 | 32,90 | 1,23% | - |
| 01.10.2024 | 33,30 | 34,50 | 32,40 | 32,50 | -2,40% | - |
| 30.09.2024 | 33,70 | 34,00 | 33,10 | 33,30 | -1,19% | - |
| 27.09.2024 | 33,70 | 34,20 | 33,30 | 33,70 | 0,00% | - |
| 26.09.2024 | 32,90 | 34,50 | 32,90 | 33,70 | 2,43% | - |
| 25.09.2024 | 32,70 | 33,40 | 32,40 | 32,90 | 0,30% | - |
| 24.09.2024 | 33,10 | 33,60 | 32,50 | 32,80 | -0,30% | - |
| 23.09.2024 | 32,80 | 33,70 | 32,70 | 32,90 | 0,00% | - |
| 20.09.2024 | 32,40 | 33,30 | 31,50 | 32,90 | 1,86% | - |
| 19.09.2024 | 31,90 | 33,30 | 31,90 | 32,30 | 0,94% | - |
| 18.09.2024 | 31,50 | 33,00 | 31,20 | 32,00 | 1,59% | - |
| 17.09.2024 | 30,30 | 31,70 | 29,70 | 31,50 | 3,96% | - |
| 16.09.2024 | 30,70 | 31,40 | 30,10 | 30,30 | -1,30% | - |
| 13.09.2024 | 29,50 | 31,40 | 29,40 | 30,70 | 2,33% | - |
| 12.09.2024 | 29,30 | 30,00 | 28,70 | 30,00 | 2,39% | - |
| 11.09.2024 | 28,70 | 29,40 | 28,20 | 29,30 | 2,09% | - |
| 10.09.2024 | 28,50 | 29,10 | 28,40 | 28,70 | 0,70% | - |
| 09.09.2024 | 28,50 | 29,50 | 28,40 | 28,50 | 0,35% | - |
| 06.09.2024 | 28,50 | 28,90 | 27,60 | 28,40 | -0,35% | 10,00 |
| 05.09.2024 | 30,30 | 30,60 | 27,50 | 28,50 | -5,94% | - |
| 04.09.2024 | 30,30 | 30,50 | 29,50 | 30,30 | 0,00% | - |
| 03.09.2024 | 31,90 | 32,50 | 30,10 | 30,30 | -5,02% | - |
| 02.09.2024 | 31,90 | 32,10 | 31,80 | 31,90 | 0,00% | - |
| 30.08.2024 | 32,10 | 32,80 | 31,10 | 31,90 | -0,62% | - |
| 29.08.2024 | 31,70 | 32,90 | 31,40 | 32,10 | 1,26% | - |
| 28.08.2024 | 31,50 | 32,00 | 31,40 | 31,70 | 0,00% | - |
| 27.08.2024 | 31,30 | 31,80 | 30,60 | 31,70 | 1,28% | - |
| 26.08.2024 | 30,50 | 32,20 | 30,50 | 31,30 | 2,29% | - |
| 23.08.2024 | 30,10 | 30,90 | 30,00 | 30,60 | 1,66% | - |
| 22.08.2024 | 30,40 | 30,70 | 29,60 | 30,10 | -1,31% | - |
| 21.08.2024 | 30,90 | 31,40 | 30,40 | 30,50 | -1,61% | - |
| 20.08.2024 | 31,00 | 31,60 | 30,10 | 31,00 | -0,32% | - |
| 19.08.2024 | 30,40 | 31,20 | 29,30 | 31,10 | 2,98% | 200,00 |
| 16.08.2024 | 30,20 | 30,40 | 28,60 | 30,20 | 0,67% | - |
| 15.08.2024 | 29,00 | 30,20 | 28,80 | 30,00 | 3,45% | - |
| 14.08.2024 | 29,10 | 29,30 | 28,00 | 29,00 | 0,00% | - |
| 13.08.2024 | 28,60 | 29,40 | 28,20 | 29,00 | 1,40% | - |
| 12.08.2024 | 28,60 | 29,30 | 27,50 | 28,60 | -0,69% | - |
| 09.08.2024 | 29,70 | 30,40 | 27,20 | 28,80 | -2,70% | - |
| 08.08.2024 | 29,20 | 29,90 | 28,20 | 29,60 | 1,72% | - |
| 07.08.2024 | 29,40 | 29,80 | 28,40 | 29,10 | -1,02% | - |
| 06.08.2024 | 28,40 | 30,10 | 28,20 | 29,40 | 3,89% | - |
| 05.08.2024 | 29,60 | 29,60 | 27,40 | 28,30 | -4,39% | - |
| 02.08.2024 | 30,30 | 30,30 | 28,00 | 29,60 | -2,63% | - |
| 01.08.2024 | 31,50 | 31,70 | 29,90 | 30,40 | -2,56% | - |
| 31.07.2024 | 30,60 | 32,00 | 30,00 | 31,20 | 1,96% | - |
| 30.07.2024 | 30,00 | 30,90 | 29,80 | 30,60 | 1,66% | - |
| 29.07.2024 | 31,40 | 31,90 | 29,70 | 30,10 | -3,83% | - |
| 26.07.2024 | 31,00 | 31,70 | 30,40 | 31,30 | 1,29% | - |
| 25.07.2024 | 31,40 | 31,80 | 30,80 | 30,90 | -1,59% | - |
| 24.07.2024 | 31,00 | 31,70 | 30,30 | 31,40 | 1,29% | - |
| 23.07.2024 | 30,40 | 31,10 | 30,20 | 31,00 | 2,31% | - |
| 22.07.2024 | 30,00 | 30,60 | 29,90 | 30,30 | 1,00% | - |
| 19.07.2024 | 30,20 | 30,90 | 29,80 | 30,00 | -0,66% | - |
| 18.07.2024 | 31,20 | 31,60 | 29,70 | 30,20 | -3,82% | - |
| 17.07.2024 | 31,40 | 31,60 | 30,30 | 31,40 | 0,00% | - |
| 16.07.2024 | 30,40 | 31,70 | 30,40 | 31,40 | 3,29% | - |
| 15.07.2024 | 30,60 | 31,00 | 29,90 | 30,40 | -0,65% | - |
| 12.07.2024 | 30,60 | 31,60 | 30,10 | 30,60 | 0,00% | - |
| 11.07.2024 | 29,40 | 31,20 | 29,20 | 30,60 | 4,08% | - |
| 10.07.2024 | 29,20 | 30,00 | 29,00 | 29,40 | 1,03% | - |
| 09.07.2024 | 29,30 | 29,90 | 28,90 | 29,10 | -0,68% | - |
| 08.07.2024 | 28,60 | 29,70 | 28,40 | 29,30 | 2,81% | - |