48,400€
0,83%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,00 | 48,90 | 47,70 | 48,60 | 1,25% | - |
| 20.02.2025 | 48,30 | 49,10 | 47,50 | 48,00 | -0,83% | - |
| 19.02.2025 | 47,20 | 53,25 | 47,20 | 48,40 | 2,11% | - |
| 18.02.2025 | 49,50 | 50,50 | 47,40 | 47,40 | -4,24% | - |
| 17.02.2025 | 49,30 | 49,75 | 49,30 | 49,50 | 0,61% | - |
| 14.02.2025 | 47,50 | 49,80 | 47,40 | 49,20 | 3,80% | - |
| 13.02.2025 | 47,20 | 49,80 | 45,70 | 47,40 | 0,85% | - |
| 12.02.2025 | 47,00 | 48,00 | 45,60 | 47,00 | 0,43% | - |
| 11.02.2025 | 48,40 | 49,55 | 46,10 | 46,80 | -3,31% | - |
| 10.02.2025 | 47,80 | 49,35 | 47,40 | 48,40 | 0,83% | - |
| 07.02.2025 | 48,00 | 48,80 | 47,60 | 48,00 | 0,00% | - |
| 06.02.2025 | 48,10 | 49,30 | 47,20 | 48,00 | 0,00% | - |
| 05.02.2025 | 47,50 | 48,70 | 47,10 | 48,00 | 0,84% | - |
| 04.02.2025 | 49,85 | 49,85 | 46,80 | 47,60 | -2,06% | - |
| 03.02.2025 | 44,00 | 49,00 | 43,70 | 48,60 | 9,95% | - |
| 31.01.2025 | 44,50 | 45,60 | 44,00 | 44,20 | -0,23% | - |
| 30.01.2025 | 43,40 | 44,60 | 43,20 | 44,30 | 2,07% | - |
| 29.01.2025 | 43,40 | 44,50 | 43,00 | 43,40 | 0,00% | - |
| 28.01.2025 | 43,90 | 44,50 | 43,20 | 43,40 | -1,14% | - |
| 27.01.2025 | 44,30 | 45,00 | 41,90 | 43,90 | -0,68% | - |
| 24.01.2025 | 44,30 | 44,80 | 43,20 | 44,20 | -0,45% | - |
| 23.01.2025 | 43,30 | 44,80 | 42,10 | 44,40 | 2,54% | - |
| 22.01.2025 | 43,40 | 43,90 | 42,20 | 43,30 | 0,46% | - |
| 21.01.2025 | 42,30 | 43,40 | 41,40 | 43,10 | 1,89% | - |
| 20.01.2025 | 43,10 | 43,10 | 42,30 | 42,30 | -0,70% | - |
| 17.01.2025 | 41,80 | 43,40 | 41,00 | 42,60 | 1,91% | - |
| 16.01.2025 | 41,00 | 42,10 | 40,60 | 41,80 | 1,70% | - |
| 15.01.2025 | 40,50 | 42,70 | 40,40 | 41,10 | 1,48% | - |
| 14.01.2025 | 43,10 | 43,50 | 40,50 | 40,50 | -6,03% | - |
| 13.01.2025 | 42,90 | 44,00 | 41,50 | 43,10 | 0,23% | - |
| 10.01.2025 | 43,60 | 44,40 | 42,60 | 43,00 | -1,38% | - |
| 09.01.2025 | 43,30 | 43,70 | 43,30 | 43,60 | 0,00% | - |
| 08.01.2025 | 43,10 | 43,80 | 42,40 | 43,60 | 1,16% | - |
| 07.01.2025 | 44,00 | 45,30 | 42,90 | 43,10 | -2,27% | - |
| 06.01.2025 | 45,20 | 45,50 | 44,00 | 44,10 | -2,22% | - |
| 03.01.2025 | 44,70 | 45,80 | 44,50 | 45,10 | 0,67% | - |
| 02.01.2025 | 43,30 | 46,00 | 43,30 | 44,80 | 4,43% | - |
| 30.12.2024 | 43,30 | 43,50 | 42,90 | 42,90 | -0,69% | - |
| 27.12.2024 | 43,70 | 44,10 | 43,00 | 43,20 | -1,59% | - |
| 23.12.2024 | 44,40 | 45,40 | 42,80 | 43,90 | -1,13% | - |
| 20.12.2024 | 43,60 | 45,30 | 42,90 | 44,40 | 1,83% | - |
| 19.12.2024 | 43,90 | 44,80 | 43,40 | 43,60 | -0,46% | - |
| 18.12.2024 | 44,90 | 46,10 | 42,80 | 43,80 | -2,45% | 100,00 |
| 17.12.2024 | 46,30 | 46,30 | 44,40 | 44,90 | -3,02% | - |
| 16.12.2024 | 44,10 | 46,40 | 43,90 | 46,30 | 4,51% | - |
| 13.12.2024 | 45,40 | 47,50 | 44,10 | 44,30 | -2,21% | 65,00 |
| 12.12.2024 | 47,30 | 48,00 | 44,80 | 45,30 | -4,03% | - |
| 11.12.2024 | 47,50 | 48,00 | 46,70 | 47,20 | -0,63% | - |
| 10.12.2024 | 45,50 | 49,20 | 45,10 | 47,50 | 4,17% | 70,00 |
| 09.12.2024 | 45,50 | 45,90 | 42,50 | 45,60 | 0,22% | - |
| 06.12.2024 | 45,70 | 46,90 | 45,10 | 45,50 | -0,44% | - |
| 05.12.2024 | 47,50 | 47,50 | 45,10 | 45,70 | -2,77% | - |
| 04.12.2024 | 47,90 | 49,10 | 46,90 | 47,00 | -1,67% | - |
| 03.12.2024 | 49,95 | 51,50 | 46,80 | 47,80 | -4,30% | - |
| 02.12.2024 | 41,50 | 50,75 | 41,50 | 49,95 | 20,36% | - |
| 29.11.2024 | 42,90 | 44,00 | 40,90 | 41,50 | -3,26% | - |
| 28.11.2024 | 42,70 | 43,10 | 42,70 | 42,90 | 0,47% | - |
| 27.11.2024 | 43,90 | 44,80 | 42,00 | 42,70 | -2,95% | 150,00 |
| 26.11.2024 | 40,90 | 45,20 | 40,70 | 44,00 | 7,06% | - |
| 25.11.2024 | 41,50 | 42,70 | 40,90 | 41,10 | -0,96% | - |
| 22.11.2024 | 40,90 | 42,30 | 40,80 | 41,50 | 1,47% | - |
| 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% | - |