172,400€
-0,99%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 174,10 | 175,93 | 172,68 | 173,00 | -0,65% | - |
| 14.10.2025 | 175,02 | 175,02 | 172,55 | 174,13 | -0,54% | - |
| 13.10.2025 | 169,45 | 175,40 | 168,90 | 175,08 | 2,11% | - |
| 10.10.2025 | 174,45 | 175,40 | 170,68 | 171,45 | -1,65% | - |
| 09.10.2025 | 174,95 | 175,75 | 172,85 | 174,33 | -0,44% | 12,00 |
| 08.10.2025 | 173,50 | 175,88 | 173,48 | 175,10 | 0,78% | - |
| 07.10.2025 | 175,20 | 176,58 | 171,83 | 173,75 | -0,67% | - |
| 06.10.2025 | 172,90 | 174,98 | 172,90 | 174,93 | 1,19% | - |
| 03.10.2025 | 171,83 | 174,27 | 171,83 | 172,88 | -0,14% | - |
| 02.10.2025 | 172,73 | 173,83 | 172,00 | 173,13 | 0,84% | 3,00 |
| 01.10.2025 | 173,60 | 173,60 | 169,93 | 171,68 | -0,69% | 23,00 |
| 30.09.2025 | 173,45 | 174,13 | 169,85 | 172,88 | -0,45% | 50,00 |
| 29.09.2025 | 173,55 | 174,65 | 172,70 | 173,65 | -0,30% | - |
| 26.09.2025 | 173,80 | 174,45 | 172,95 | 174,18 | 0,55% | - |
| 25.09.2025 | 173,45 | 174,02 | 171,70 | 173,23 | -0,23% | 1,00 |
| 24.09.2025 | 171,30 | 174,52 | 171,30 | 173,63 | 0,59% | 2,00 |
| 23.09.2025 | 174,50 | 175,60 | 172,05 | 172,60 | -1,06% | - |
| 22.09.2025 | 175,35 | 175,50 | 173,68 | 174,45 | -0,58% | 35,00 |
| 19.09.2025 | 175,25 | 177,13 | 174,48 | 175,48 | 0,24% | - |
| 18.09.2025 | 172,75 | 176,00 | 172,75 | 175,05 | 1,68% | - |
| 17.09.2025 | 172,83 | 174,10 | 171,23 | 172,15 | -0,16% | - |
| 16.09.2025 | 173,80 | 173,90 | 171,27 | 172,43 | -0,98% | 1,00 |
| 15.09.2025 | 174,95 | 177,48 | 173,93 | 174,13 | -0,50% | 200,00 |
| 12.09.2025 | 177,20 | 177,20 | 174,18 | 175,00 | -0,64% | 1,00 |
| 11.09.2025 | 173,85 | 176,40 | 173,85 | 176,13 | 0,77% | - |
| 10.09.2025 | 174,30 | 176,10 | 172,85 | 174,77 | 0,82% | - |
| 09.09.2025 | 180,85 | 181,55 | 173,33 | 173,35 | -2,98% | 5,00 |
| 08.09.2025 | 182,50 | 183,25 | 178,68 | 178,68 | -1,99% | 27,00 |
| 05.09.2025 | 182,38 | 183,68 | 179,58 | 182,30 | -0,46% | - |
| 04.09.2025 | 182,02 | 183,35 | 180,75 | 183,15 | 0,59% | - |
| 03.09.2025 | 183,00 | 183,60 | 179,65 | 182,08 | -0,27% | 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% | - |