181,800€
-0,42%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 183,00 | 183,60 | 179,65 | 181,68 | -0,49% | 1,00 |
| 02.09.2025 | 182,48 | 182,93 | 180,13 | 182,58 | 0,04% | - |
| 01.09.2025 | 182,73 | 182,73 | 181,50 | 182,50 | -0,10% | - |
| 29.08.2025 | 185,10 | 185,20 | 182,13 | 182,68 | -0,73% | - |
| 28.08.2025 | 185,75 | 186,58 | 184,02 | 184,02 | -1,22% | 21,00 |
| 27.08.2025 | 182,63 | 186,60 | 182,63 | 186,30 | 2,01% | - |
| 26.08.2025 | 184,60 | 184,70 | 182,25 | 182,63 | -1,11% | - |
| 25.08.2025 | 183,75 | 185,55 | 182,70 | 184,68 | 0,67% | - |
| 22.08.2025 | 182,65 | 185,10 | 181,85 | 183,45 | 0,45% | - |
| 21.08.2025 | 181,02 | 183,43 | 179,45 | 182,63 | 0,88% | - |
| 20.08.2025 | 180,23 | 181,23 | 178,75 | 181,02 | 0,50% | - |
| 19.08.2025 | 180,08 | 180,43 | 177,80 | 180,13 | 0,80% | - |
| 18.08.2025 | 176,63 | 179,00 | 175,60 | 178,70 | 1,64% | 13,00 |
| 15.08.2025 | 178,63 | 179,88 | 175,65 | 175,83 | -1,65% | - |
| 14.08.2025 | 178,05 | 179,38 | 177,35 | 178,77 | 0,31% | - |
| 13.08.2025 | 175,08 | 178,45 | 174,77 | 178,23 | 1,78% | 2,00 |
| 12.08.2025 | 175,05 | 177,30 | 173,30 | 175,10 | 0,06% | - |
| 11.08.2025 | 176,35 | 179,45 | 174,40 | 175,00 | -0,75% | - |
| 08.08.2025 | 176,68 | 179,18 | 176,15 | 176,33 | -0,21% | - |
| 07.08.2025 | 185,52 | 186,85 | 175,35 | 176,70 | -4,45% | - |
| 06.08.2025 | 185,55 | 186,63 | 184,48 | 184,93 | -0,35% | 3,00 |
| 05.08.2025 | 187,10 | 188,30 | 184,93 | 185,58 | -0,83% | 27,00 |
| 04.08.2025 | 183,02 | 188,18 | 182,45 | 187,13 | 2,00% | 11,00 |
| 01.08.2025 | 188,13 | 188,40 | 179,33 | 183,45 | -2,37% | - |
| 31.07.2025 | 187,02 | 192,38 | 184,27 | 187,90 | 5,89% | - |
| 30.07.2025 | 176,88 | 178,52 | 174,85 | 177,45 | 0,35% | 38,00 |
| 29.07.2025 | 177,08 | 178,18 | 175,38 | 176,83 | 0,44% | - |
| 28.07.2025 | 174,20 | 176,40 | 174,10 | 176,05 | 1,08% | - |
| 25.07.2025 | 171,95 | 174,95 | 171,70 | 174,18 | 1,31% | 1,00 |
| 24.07.2025 | 171,05 | 172,33 | 169,13 | 171,93 | 0,47% | - |
| 23.07.2025 | 172,65 | 174,15 | 170,25 | 171,13 | -0,94% | - |
| 22.07.2025 | 170,02 | 173,30 | 169,63 | 172,75 | 1,54% | - |
| 21.07.2025 | 171,88 | 172,13 | 169,77 | 170,13 | -0,90% | - |
| 18.07.2025 | 169,93 | 171,80 | 167,88 | 171,68 | 1,03% | 7,00 |
| 17.07.2025 | 166,83 | 172,08 | 166,68 | 169,93 | 1,66% | - |
| 16.07.2025 | 165,70 | 167,27 | 163,50 | 167,15 | 0,75% | - |
| 15.07.2025 | 163,83 | 167,25 | 163,13 | 165,90 | 1,24% | - |
| 14.07.2025 | 165,48 | 165,48 | 154,63 | 163,88 | -1,12% | - |
| 11.07.2025 | 166,05 | 168,75 | 163,33 | 165,73 | -0,47% | - |
| 10.07.2025 | 178,83 | 178,83 | 159,98 | 166,50 | -1,19% | - |
| 09.07.2025 | 152,60 | 168,50 | 151,18 | 168,50 | 10,33% | - |
| 08.07.2025 | 149,35 | 153,00 | 148,83 | 152,73 | 2,47% | - |
| 07.07.2025 | 148,65 | 150,10 | 148,63 | 149,05 | 0,27% | - |
| 04.07.2025 | 148,98 | 149,70 | 148,30 | 148,65 | -0,78% | - |
| 03.07.2025 | 146,95 | 154,88 | 146,80 | 149,83 | 2,03% | - |
| 02.07.2025 | 146,60 | 147,40 | 146,02 | 146,85 | 0,05% | - |
| 01.07.2025 | 146,20 | 147,50 | 144,55 | 146,77 | 0,22% | - |
| 30.06.2025 | 144,43 | 146,93 | 143,50 | 146,45 | 1,14% | - |
| 27.06.2025 | 145,25 | 146,33 | 143,43 | 144,80 | -0,09% | - |
| 26.06.2025 | 144,63 | 147,05 | 143,58 | 144,93 | 0,19% | - |
| 25.06.2025 | 146,30 | 147,48 | 143,58 | 144,65 | -1,14% | - |
| 24.06.2025 | 144,48 | 146,45 | 143,38 | 146,33 | 1,77% | - |
| 23.06.2025 | 144,93 | 146,10 | 141,95 | 143,77 | -0,88% | 40,00 |
| 20.06.2025 | 143,63 | 146,93 | 143,63 | 145,05 | 0,97% | - |
| 19.06.2025 | 145,10 | 145,15 | 143,65 | 143,65 | -1,08% | - |
| 18.06.2025 | 145,80 | 146,15 | 144,50 | 145,23 | -0,46% | - |
| 17.06.2025 | 149,35 | 149,35 | 145,73 | 145,90 | -2,21% | - |
| 16.06.2025 | 146,63 | 149,48 | 146,63 | 149,20 | 1,96% | - |
| 13.06.2025 | 147,65 | 148,35 | 145,80 | 146,33 | -0,93% | - |
| 12.06.2025 | 148,90 | 148,90 | 146,30 | 147,70 | -0,86% | - |
| 11.06.2025 | 149,75 | 150,13 | 148,05 | 148,98 | -0,40% | - |
| 10.06.2025 | 149,85 | 151,00 | 147,83 | 149,58 | 0,40% | - |
| 09.06.2025 | 148,95 | 150,52 | 147,90 | 148,98 | -0,37% | - |
| 06.06.2025 | 147,25 | 149,70 | 146,65 | 149,52 | 2,00% | - |
| 05.06.2025 | 147,33 | 148,40 | 146,40 | 146,60 | -0,54% | - |
| 04.06.2025 | 149,70 | 149,70 | 146,68 | 147,40 | -0,37% | - |
| 03.06.2025 | 145,50 | 148,00 | 145,08 | 147,95 | 1,61% | 14,00 |
| 02.06.2025 | 148,30 | 148,30 | 144,77 | 145,60 | -1,77% | - |
| 30.05.2025 | 147,80 | 149,18 | 146,70 | 148,23 | 0,32% | - |
| 29.05.2025 | 148,30 | 151,52 | 146,25 | 147,75 | -0,37% | - |
| 28.05.2025 | 151,30 | 151,83 | 148,10 | 148,30 | -1,92% | - |
| 27.05.2025 | 150,00 | 151,45 | 148,98 | 151,20 | 0,52% | 5,00 |
| 26.05.2025 | 149,73 | 150,68 | 147,95 | 150,43 | 1,26% | - |
| 23.05.2025 | 151,05 | 151,05 | 147,45 | 148,55 | -1,69% | - |
| 22.05.2025 | 149,30 | 151,80 | 148,77 | 151,10 | 1,04% | - |
| 21.05.2025 | 152,88 | 152,88 | 149,27 | 149,55 | -2,51% | - |
| 20.05.2025 | 153,33 | 154,83 | 152,30 | 153,40 | 0,05% | - |
| 19.05.2025 | 152,95 | 154,00 | 151,27 | 153,33 | -1,13% | - |
| 16.05.2025 | 153,05 | 155,10 | 151,68 | 155,08 | 0,94% | - |
| 15.05.2025 | 153,48 | 153,85 | 151,85 | 153,63 | -0,02% | - |
| 14.05.2025 | 152,83 | 153,90 | 151,73 | 153,65 | 0,54% | - |
| 13.05.2025 | 153,73 | 154,60 | 151,38 | 152,83 | -0,59% | - |
| 12.05.2025 | 145,00 | 154,27 | 145,00 | 153,73 | 6,20% | - |
| 09.05.2025 | 146,95 | 147,33 | 144,08 | 144,75 | -1,33% | - |
| 08.05.2025 | 142,50 | 148,05 | 142,35 | 146,70 | 3,02% | - |
| 07.05.2025 | 140,68 | 142,70 | 139,77 | 142,40 | 1,88% | - |
| 06.05.2025 | 142,58 | 143,33 | 139,40 | 139,77 | -1,91% | - |
| 05.05.2025 | 138,43 | 144,00 | 138,43 | 142,50 | 0,67% | - |
| 02.05.2025 | 135,65 | 143,77 | 135,65 | 141,55 | 3,43% | - |
| 30.04.2025 | 134,95 | 137,00 | 132,15 | 136,85 | 1,31% | - |
| 29.04.2025 | 133,43 | 135,50 | 131,93 | 135,08 | 1,50% | - |
| 28.04.2025 | 133,45 | 137,10 | 132,63 | 133,08 | -1,83% | - |
| 25.04.2025 | 133,15 | 135,55 | 132,45 | 135,55 | 1,69% | - |
| 24.04.2025 | 130,23 | 133,70 | 128,20 | 133,30 | 2,05% | - |
| 23.04.2025 | 128,18 | 133,15 | 125,93 | 130,63 | 3,65% | - |
| 22.04.2025 | 126,25 | 126,25 | 121,28 | 126,03 | -0,08% | - |
| 17.04.2025 | 126,43 | 128,15 | 125,18 | 126,13 | -0,30% | - |
| 16.04.2025 | 130,38 | 130,38 | 123,93 | 126,50 | -2,99% | - |
| 15.04.2025 | 129,20 | 131,45 | 128,68 | 130,40 | 0,97% | - |
| 14.04.2025 | 127,93 | 135,00 | 127,88 | 129,15 | 0,82% | - |