178,725€
-1,62%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 181,52 | 182,33 | 178,52 | 180,52 | -0,63% | - |
| 14.11.2024 | 183,13 | 184,98 | 180,80 | 181,68 | -0,79% | - |
| 13.11.2024 | 181,58 | 184,52 | 180,48 | 183,13 | 0,84% | - |
| 12.11.2024 | 182,15 | 183,33 | 179,83 | 181,60 | -0,22% | - |
| 11.11.2024 | 179,90 | 185,73 | 179,90 | 182,00 | 1,18% | - |
| 08.11.2024 | 175,95 | 180,70 | 170,93 | 179,88 | 2,25% | - |
| 07.11.2024 | 174,00 | 184,60 | 174,00 | 175,93 | 8,46% | 30,00 |
| 06.11.2024 | 176,58 | 186,08 | 157,50 | 162,20 | -6,74% | 16,00 |
| 05.11.2024 | 171,23 | 173,93 | 170,13 | 173,93 | 1,58% | - |
| 04.11.2024 | 170,10 | 172,90 | 169,13 | 171,23 | 0,28% | - |
| 01.11.2024 | 170,33 | 172,75 | 167,93 | 170,75 | 0,10% | - |
| 31.10.2024 | 172,13 | 172,18 | 169,98 | 170,58 | -0,76% | - |
| 30.10.2024 | 175,10 | 175,90 | 171,48 | 171,88 | -1,84% | - |
| 29.10.2024 | 171,33 | 176,50 | 170,98 | 175,10 | 2,14% | - |
| 28.10.2024 | 173,23 | 174,45 | 171,23 | 171,43 | -0,98% | - |
| 25.10.2024 | 169,60 | 173,70 | 169,23 | 173,13 | 2,11% | - |
| 24.10.2024 | 170,27 | 171,80 | 168,90 | 169,55 | -0,37% | - |
| 23.10.2024 | 169,38 | 171,50 | 167,02 | 170,18 | 0,40% | - |
| 22.10.2024 | 170,77 | 172,00 | 168,27 | 169,50 | -0,78% | - |
| 21.10.2024 | 169,48 | 171,95 | 168,33 | 170,83 | 0,57% | - |
| 18.10.2024 | 171,05 | 171,98 | 168,13 | 169,85 | -0,66% | - |
| 17.10.2024 | 169,88 | 172,63 | 168,52 | 170,98 | 0,63% | 24,00 |
| 16.10.2024 | 168,95 | 171,25 | 167,93 | 169,90 | 0,55% | - |
| 15.10.2024 | 170,23 | 172,55 | 168,55 | 168,98 | -0,73% | 66,00 |
| 14.10.2024 | 165,43 | 170,68 | 162,13 | 170,23 | 2,92% | 120,00 |
| 11.10.2024 | 164,93 | 166,00 | 163,13 | 165,40 | 0,18% | - |
| 10.10.2024 | 166,00 | 166,40 | 164,58 | 165,10 | -0,56% | - |
| 09.10.2024 | 162,00 | 166,33 | 160,45 | 166,02 | 2,42% | - |
| 08.10.2024 | 161,55 | 162,58 | 160,52 | 162,10 | 0,50% | - |
| 07.10.2024 | 163,65 | 164,18 | 160,80 | 161,30 | -1,51% | - |
| 04.10.2024 | 160,55 | 164,13 | 160,48 | 163,77 | 1,98% | - |
| 03.10.2024 | 161,10 | 161,35 | 159,55 | 160,60 | -0,28% | - |
| 02.10.2024 | 159,00 | 161,30 | 158,20 | 161,05 | 1,34% | - |
| 01.10.2024 | 162,25 | 163,23 | 158,73 | 158,93 | -2,08% | - |
| 30.09.2024 | 163,10 | 163,33 | 161,52 | 162,30 | -0,55% | - |
| 27.09.2024 | 161,95 | 164,60 | 160,85 | 163,20 | 0,80% | - |
| 26.09.2024 | 158,27 | 162,02 | 158,08 | 161,90 | 2,23% | - |
| 25.09.2024 | 159,02 | 159,10 | 157,77 | 158,38 | -0,47% | - |
| 24.09.2024 | 160,18 | 160,38 | 158,08 | 159,13 | -0,59% | - |
| 23.09.2024 | 157,43 | 160,40 | 157,43 | 160,08 | 1,62% | - |
| 20.09.2024 | 160,50 | 160,68 | 156,63 | 157,52 | -1,82% | - |
| 19.09.2024 | 157,48 | 161,93 | 157,48 | 160,45 | 1,68% | - |
| 18.09.2024 | 158,13 | 159,15 | 156,58 | 157,80 | -0,09% | - |
| 17.09.2024 | 156,10 | 158,73 | 156,05 | 157,95 | 1,12% | - |
| 16.09.2024 | 155,35 | 156,38 | 154,10 | 156,20 | 0,42% | - |
| 13.09.2024 | 154,23 | 155,93 | 152,27 | 155,55 | 0,76% | - |
| 12.09.2024 | 153,18 | 155,27 | 152,08 | 154,38 | 0,80% | - |
| 11.09.2024 | 151,48 | 153,25 | 149,30 | 153,15 | 1,11% | - |
| 10.09.2024 | 152,08 | 153,48 | 150,45 | 151,48 | -0,35% | - |
| 09.09.2024 | 148,52 | 152,75 | 148,52 | 152,00 | 2,34% | 20,00 |
| 06.09.2024 | 151,68 | 153,33 | 148,35 | 148,52 | -2,08% | - |
| 05.09.2024 | 153,58 | 153,88 | 151,02 | 151,68 | -1,30% | - |
| 04.09.2024 | 157,25 | 157,25 | 153,52 | 153,68 | -2,27% | - |
| 03.09.2024 | 162,10 | 162,10 | 156,52 | 157,25 | -2,99% | - |
| 02.09.2024 | 161,95 | 162,10 | 161,50 | 162,10 | 0,19% | 43,00 |
| 30.08.2024 | 159,88 | 162,48 | 159,13 | 161,80 | 1,30% | - |
| 29.08.2024 | 156,00 | 161,33 | 155,80 | 159,73 | 2,04% | - |
| 28.08.2024 | 157,43 | 158,55 | 156,05 | 156,52 | -0,56% | - |
| 27.08.2024 | 157,65 | 157,75 | 155,38 | 157,40 | -0,06% | - |
| 26.08.2024 | 158,43 | 159,85 | 157,08 | 157,50 | -0,58% | - |
| 23.08.2024 | 157,45 | 158,93 | 156,33 | 158,43 | 0,64% | - |
| 22.08.2024 | 159,23 | 160,65 | 157,35 | 157,43 | -1,08% | - |
| 21.08.2024 | 158,30 | 159,52 | 157,85 | 159,15 | 0,49% | - |
| 20.08.2024 | 159,13 | 160,83 | 158,13 | 158,38 | -0,35% | - |
| 19.08.2024 | 157,35 | 159,13 | 156,95 | 158,93 | 0,98% | - |
| 16.08.2024 | 159,33 | 159,33 | 156,80 | 157,38 | -1,22% | - |
| 15.08.2024 | 156,58 | 159,68 | 156,58 | 159,33 | 1,89% | - |
| 14.08.2024 | 156,55 | 156,77 | 153,98 | 156,38 | 0,14% | - |
| 13.08.2024 | 155,70 | 157,40 | 155,10 | 156,15 | 0,32% | - |
| 12.08.2024 | 158,65 | 159,15 | 155,38 | 155,65 | -1,81% | - |
| 09.08.2024 | 156,10 | 158,80 | 155,33 | 158,52 | 1,68% | - |
| 08.08.2024 | 153,05 | 157,18 | 152,35 | 155,90 | 1,93% | - |
| 07.08.2024 | 154,70 | 157,83 | 152,65 | 152,95 | -1,18% | - |
| 06.08.2024 | 153,58 | 157,85 | 153,52 | 154,77 | 0,85% | - |
| 05.08.2024 | 157,58 | 157,58 | 148,63 | 153,48 | -2,79% | - |
| 02.08.2024 | 162,98 | 162,98 | 155,10 | 157,88 | -3,11% | - |
| 01.08.2024 | 164,60 | 167,63 | 160,35 | 162,95 | -0,82% | - |
| 31.07.2024 | 163,15 | 166,33 | 162,73 | 164,30 | 0,72% | 60,00 |
| 30.07.2024 | 163,73 | 166,85 | 162,13 | 163,13 | -0,38% | 61,00 |
| 29.07.2024 | 160,10 | 164,05 | 160,10 | 163,75 | 2,41% | - |
| 26.07.2024 | 160,33 | 162,45 | 158,95 | 159,90 | -0,30% | - |
| 25.07.2024 | 158,98 | 163,08 | 157,77 | 160,38 | 0,93% | - |
| 24.07.2024 | 163,80 | 163,88 | 158,83 | 158,90 | -2,98% | - |
| 23.07.2024 | 163,83 | 167,02 | 163,60 | 163,77 | 0,00% | - |
| 22.07.2024 | 161,65 | 164,55 | 161,15 | 163,77 | 1,35% | - |
| 19.07.2024 | 161,55 | 162,38 | 159,80 | 161,60 | 0,03% | - |
| 18.07.2024 | 164,43 | 165,85 | 161,08 | 161,55 | -1,84% | - |
| 17.07.2024 | 168,90 | 168,90 | 162,50 | 164,58 | -2,52% | - |
| 16.07.2024 | 169,38 | 171,35 | 162,85 | 168,83 | -0,16% | - |
| 15.07.2024 | 167,35 | 170,23 | 167,10 | 169,10 | 0,65% | - |
| 12.07.2024 | 163,18 | 168,68 | 162,90 | 168,00 | 1,43% | - |
| 11.07.2024 | 163,05 | 166,45 | 162,43 | 165,63 | 1,50% | - |
| 10.07.2024 | 164,13 | 164,30 | 160,23 | 163,18 | -0,64% | - |
| 09.07.2024 | 173,02 | 173,40 | 161,35 | 164,23 | -5,07% | - |
| 08.07.2024 | 171,88 | 173,48 | 171,00 | 173,00 | 0,57% | - |
| 05.07.2024 | 170,00 | 172,18 | 169,15 | 172,02 | 1,19% | - |
| 04.07.2024 | 170,52 | 170,58 | 170,00 | 170,00 | -0,34% | - |
| 03.07.2024 | 170,23 | 171,77 | 168,75 | 170,58 | 0,24% | - |
| 02.07.2024 | 168,55 | 171,45 | 164,43 | 170,18 | 0,87% | - |
| 01.07.2024 | 169,48 | 169,48 | 164,63 | 168,70 | -0,62% | - |