51,250€
-1,91%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.07.2025 | 41,40 | 42,60 | 40,90 | 41,30 | -0,24% | - |
| 30.06.2025 | 42,40 | 43,00 | 41,40 | 41,40 | -2,59% | - |
| 27.06.2025 | 42,40 | 42,70 | 42,10 | 42,50 | 0,47% | - |
| 26.06.2025 | 42,00 | 42,40 | 41,60 | 42,30 | 0,71% | - |
| 25.06.2025 | 42,70 | 43,00 | 41,50 | 42,00 | -1,64% | - |
| 24.06.2025 | 43,10 | 43,80 | 42,40 | 42,70 | -0,23% | - |
| 23.06.2025 | 43,60 | 43,60 | 41,70 | 42,80 | -1,83% | - |
| 20.06.2025 | 43,40 | 44,30 | 43,00 | 43,60 | 0,46% | - |
| 19.06.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -1,14% | - |
| 18.06.2025 | 44,20 | 44,60 | 43,20 | 43,90 | -0,68% | - |
| 17.06.2025 | 44,90 | 45,30 | 44,10 | 44,20 | -1,34% | - |
| 16.06.2025 | 44,40 | 45,00 | 43,30 | 44,80 | 1,13% | - |
| 13.06.2025 | 44,00 | 44,60 | 42,90 | 44,30 | 0,68% | - |
| 12.06.2025 | 44,20 | 44,30 | 42,70 | 44,00 | -0,45% | - |
| 11.06.2025 | 45,30 | 45,50 | 44,10 | 44,20 | -2,21% | - |
| 10.06.2025 | 45,20 | 45,80 | 44,90 | 45,20 | -0,22% | - |
| 09.06.2025 | 45,80 | 46,30 | 45,00 | 45,30 | -0,88% | - |
| 06.06.2025 | 45,20 | 46,40 | 45,20 | 45,70 | 1,11% | - |
| 05.06.2025 | 44,80 | 45,40 | 44,00 | 45,20 | 0,89% | - |
| 04.06.2025 | 44,50 | 45,60 | 44,00 | 44,80 | 0,45% | - |
| 03.06.2025 | 42,60 | 45,20 | 42,40 | 44,60 | 4,45% | - |
| 02.06.2025 | 42,80 | 43,40 | 42,00 | 42,70 | -0,23% | - |
| 30.05.2025 | 43,00 | 43,20 | 42,40 | 42,80 | -0,70% | - |
| 29.05.2025 | 41,90 | 43,10 | 41,70 | 43,10 | 2,86% | - |
| 28.05.2025 | 42,20 | 43,20 | 41,80 | 41,90 | -0,95% | - |
| 27.05.2025 | 41,00 | 43,40 | 40,60 | 42,30 | 2,42% | - |
| 26.05.2025 | 40,40 | 42,80 | 40,30 | 41,30 | 1,98% | - |
| 23.05.2025 | 40,30 | 40,50 | 38,80 | 40,50 | 0,50% | - |
| 22.05.2025 | 40,90 | 41,10 | 39,70 | 40,30 | -1,47% | - |
| 21.05.2025 | 41,80 | 42,10 | 40,20 | 40,90 | -2,15% | - |
| 20.05.2025 | 41,80 | 42,10 | 41,20 | 41,80 | 0,24% | - |
| 19.05.2025 | 41,20 | 42,10 | 37,50 | 41,70 | 0,97% | - |
| 16.05.2025 | 40,50 | 41,40 | 39,60 | 41,30 | 1,98% | - |
| 15.05.2025 | 41,70 | 42,20 | 40,40 | 40,50 | -3,34% | - |
| 14.05.2025 | 41,50 | 42,40 | 40,90 | 41,90 | 0,96% | - |
| 13.05.2025 | 41,50 | 42,40 | 40,90 | 41,50 | 0,00% | - |
| 12.05.2025 | 40,10 | 41,80 | 39,50 | 41,50 | 5,60% | - |
| 09.05.2025 | 37,90 | 41,00 | 37,80 | 39,30 | 3,69% | - |
| 08.05.2025 | 36,50 | 38,50 | 35,10 | 37,90 | 4,99% | - |
| 07.05.2025 | 33,40 | 36,10 | 31,90 | 36,10 | 13,52% | - |
| 06.05.2025 | 35,90 | 36,70 | 31,60 | 31,80 | -11,91% | 15,00 |
| 05.05.2025 | 43,80 | 44,10 | 33,70 | 36,10 | -18,33% | 550,00 |