147,500€
0,07%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 147,33 | 147,80 | 147,20 | 147,48 | 0,05% | - |
| 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% | - |
| 11.04.2025 | 128,38 | 129,33 | 124,03 | 128,10 | -0,23% | - |
| 10.04.2025 | 136,33 | 136,33 | 124,45 | 128,40 | -5,93% | - |
| 09.04.2025 | 121,65 | 136,70 | 120,48 | 136,50 | 9,62% | - |
| 08.04.2025 | 129,25 | 132,98 | 122,65 | 124,53 | -2,70% | - |
| 07.04.2025 | 124,23 | 132,13 | 121,18 | 127,98 | 0,22% | - |
| 04.04.2025 | 135,30 | 135,30 | 127,45 | 127,70 | -5,93% | 2,00 |
| 03.04.2025 | 144,80 | 144,80 | 132,18 | 135,75 | -6,33% | - |
| 02.04.2025 | 144,55 | 145,93 | 143,00 | 144,93 | 0,09% | - |
| 01.04.2025 | 142,85 | 144,98 | 141,95 | 144,80 | 0,99% | - |
| 31.03.2025 | 142,83 | 143,58 | 140,70 | 143,38 | 0,30% | - |
| 28.03.2025 | 149,30 | 149,35 | 142,48 | 142,95 | -4,11% | 14,00 |
| 27.03.2025 | 150,77 | 151,00 | 147,00 | 149,08 | -1,13% | - |
| 26.03.2025 | 150,95 | 151,98 | 149,65 | 150,77 | 0,03% | - |
| 25.03.2025 | 149,50 | 150,90 | 149,15 | 150,73 | 0,87% | - |
| 24.03.2025 | 148,38 | 150,52 | 147,83 | 149,43 | 1,13% | - |
| 21.03.2025 | 147,35 | 148,35 | 145,27 | 147,75 | 0,31% | - |
| 20.03.2025 | 147,85 | 149,25 | 146,38 | 147,30 | -0,51% | - |
| 19.03.2025 | 146,25 | 149,02 | 146,25 | 148,05 | 1,30% | - |
| 18.03.2025 | 145,43 | 146,18 | 144,40 | 146,15 | 0,43% | - |
| 17.03.2025 | 142,68 | 146,83 | 141,45 | 145,52 | 1,64% | - |
| 14.03.2025 | 141,33 | 143,55 | 141,10 | 143,18 | 1,36% | - |
| 13.03.2025 | 144,20 | 145,20 | 139,85 | 141,25 | -2,05% | - |
| 12.03.2025 | 147,60 | 147,60 | 142,98 | 144,20 | 0,07% | - |
| 11.03.2025 | 148,08 | 148,10 | 143,20 | 144,10 | -2,11% | - |
| 10.03.2025 | 150,15 | 150,15 | 147,08 | 147,20 | -1,83% | - |
| 07.03.2025 | 148,85 | 150,30 | 145,77 | 149,95 | 0,72% | - |
| 06.03.2025 | 149,35 | 149,38 | 147,35 | 148,88 | -0,42% | - |
| 05.03.2025 | 151,10 | 151,10 | 146,33 | 149,50 | 0,10% | - |
| 04.03.2025 | 153,13 | 153,25 | 148,10 | 149,35 | -2,54% | 7,00 |
| 03.03.2025 | 157,70 | 158,38 | 152,43 | 153,25 | -2,85% | - |
| 28.02.2025 | 159,27 | 159,27 | 155,00 | 157,75 | 0,75% | 5,00 |
| 27.02.2025 | 155,50 | 158,95 | 155,50 | 156,58 | 0,72% | - |
| 26.02.2025 | 154,75 | 157,08 | 154,75 | 155,45 | 0,60% | - |
| 25.02.2025 | 155,33 | 157,15 | 153,83 | 154,52 | -0,58% | - |
| 24.02.2025 | 154,50 | 156,48 | 153,45 | 155,43 | 0,58% | - |
| 21.02.2025 | 157,85 | 158,83 | 153,95 | 154,52 | -2,04% | - |
| 20.02.2025 | 163,05 | 163,05 | 156,70 | 157,75 | -3,15% | - |
| 19.02.2025 | 163,33 | 163,90 | 160,88 | 162,88 | -0,34% | - |
| 18.02.2025 | 163,02 | 165,20 | 161,63 | 163,43 | -0,18% | - |
| 17.02.2025 | 163,10 | 163,85 | 163,10 | 163,73 | 0,34% | - |
| 14.02.2025 | 163,43 | 163,43 | 158,75 | 163,18 | 1,65% | - |
| 13.02.2025 | 162,15 | 162,15 | 158,23 | 160,52 | 0,06% | 4,00 |
| 12.02.2025 | 162,13 | 162,23 | 159,27 | 160,43 | -0,87% | - |
| 11.02.2025 | 164,10 | 164,25 | 161,75 | 161,83 | -1,08% | 13,00 |
| 10.02.2025 | 163,63 | 166,08 | 161,08 | 163,60 | 0,02% | 6,00 |
| 07.02.2025 | 165,55 | 167,27 | 162,30 | 163,58 | -1,13% | - |
| 06.02.2025 | 177,27 | 179,63 | 163,50 | 165,45 | -9,07% | 10,00 |
| 05.02.2025 | 184,10 | 185,23 | 181,65 | 181,95 | -1,11% | - |
| 04.02.2025 | 184,48 | 186,40 | 182,25 | 184,00 | -0,31% | - |
| 03.02.2025 | 183,68 | 187,05 | 180,77 | 184,58 | -1,02% | - |
| 31.01.2025 | 184,70 | 187,98 | 184,70 | 186,48 | 1,17% | 10,00 |
| 30.01.2025 | 181,45 | 186,08 | 181,45 | 184,33 | 1,39% | - |
| 29.01.2025 | 183,05 | 183,95 | 180,18 | 181,80 | -0,59% | - |
| 28.01.2025 | 179,65 | 184,80 | 179,50 | 182,88 | 1,78% | - |
| 27.01.2025 | 179,83 | 182,50 | 175,65 | 179,68 | -0,07% | - |
| 24.01.2025 | 181,52 | 181,88 | 179,70 | 179,80 | -0,85% | - |
| 23.01.2025 | 179,52 | 181,35 | 179,23 | 181,35 | 0,48% | - |
| 22.01.2025 | 180,18 | 182,68 | 179,93 | 180,48 | 0,11% | - |
| 21.01.2025 | 181,13 | 183,00 | 178,13 | 180,27 | -0,50% | - |
| 20.01.2025 | 182,55 | 182,55 | 180,93 | 181,18 | -0,81% | - |
| 17.01.2025 | 181,48 | 184,30 | 181,48 | 182,65 | 0,59% | - |
| 16.01.2025 | 180,18 | 182,20 | 179,60 | 181,58 | 0,79% | - |
| 15.01.2025 | 179,98 | 182,98 | 179,93 | 180,15 | 0,10% | - |
| 14.01.2025 | 178,08 | 180,65 | 177,68 | 179,98 | 0,77% | - |