144,525€
-0,19%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 144,55 | 144,77 | 144,50 | 144,70 | -0,07% | - |
| 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% | - |
| 13.01.2025 | 178,45 | 179,55 | 177,15 | 178,60 | 0,25% | - |
| 10.01.2025 | 178,40 | 180,02 | 176,25 | 178,15 | -0,13% | - |
| 09.01.2025 | 177,43 | 179,08 | 177,43 | 178,38 | -0,20% | - |
| 08.01.2025 | 177,05 | 179,25 | 176,65 | 178,73 | 1,03% | - |
| 07.01.2025 | 177,98 | 179,50 | 175,27 | 176,90 | -0,60% | - |
| 06.01.2025 | 178,95 | 179,43 | 177,65 | 177,98 | -0,64% | - |
| 03.01.2025 | 178,25 | 180,13 | 177,63 | 179,13 | 0,42% | - |
| 02.01.2025 | 176,30 | 180,25 | 176,30 | 178,38 | 1,87% | - |
| 30.12.2024 | 176,88 | 176,88 | 174,75 | 175,10 | -0,23% | - |
| 27.12.2024 | 178,02 | 178,75 | 175,00 | 175,50 | -1,42% | - |
| 23.12.2024 | 179,93 | 181,18 | 177,27 | 178,02 | -0,89% | - |
| 20.12.2024 | 180,58 | 180,98 | 178,25 | 179,63 | -0,47% | - |
| 19.12.2024 | 182,45 | 184,52 | 180,35 | 180,48 | -0,97% | - |
| 18.12.2024 | 187,73 | 188,58 | 181,38 | 182,25 | -2,92% | - |
| 17.12.2024 | 190,40 | 191,55 | 187,38 | 187,73 | -1,33% | - |
| 16.12.2024 | 188,58 | 191,93 | 188,18 | 190,25 | 0,90% | - |
| 13.12.2024 | 191,85 | 193,43 | 188,30 | 188,55 | -2,03% | - |
| 12.12.2024 | 192,35 | 193,60 | 191,33 | 192,45 | -0,13% | - |
| 11.12.2024 | 186,98 | 193,13 | 186,98 | 192,70 | 3,05% | - |
| 10.12.2024 | 189,38 | 190,52 | 186,98 | 187,00 | -1,25% | - |
| 09.12.2024 | 190,02 | 190,70 | 188,70 | 189,38 | -0,46% | - |
| 06.12.2024 | 189,73 | 191,95 | 189,33 | 190,25 | 0,26% | - |
| 05.12.2024 | 191,45 | 191,45 | 188,50 | 189,75 | -0,82% | - |
| 04.12.2024 | 190,48 | 192,70 | 189,20 | 191,33 | 0,42% | - |
| 03.12.2024 | 189,90 | 190,75 | 187,70 | 190,52 | 0,28% | - |
| 02.12.2024 | 189,10 | 191,15 | 187,52 | 190,00 | 0,41% | - |
| 29.11.2024 | 189,27 | 189,80 | 187,83 | 189,23 | -0,03% | - |
| 28.11.2024 | 188,33 | 189,65 | 188,33 | 189,27 | 0,50% | - |
| 27.11.2024 | 172,30 | 190,23 | 172,30 | 188,33 | 9,32% | - |
| 26.11.2024 | 191,08 | 191,68 | 172,27 | 172,27 | -9,97% | - |
| 25.11.2024 | 189,73 | 192,25 | 187,30 | 191,35 | 0,78% | - |
| 22.11.2024 | 184,60 | 189,93 | 183,58 | 189,88 | 3,15% | - |
| 21.11.2024 | 178,75 | 185,02 | 177,85 | 184,08 | 2,86% | - |
| 20.11.2024 | 178,63 | 181,00 | 177,55 | 178,95 | 0,14% | - |
| 19.11.2024 | 178,58 | 179,40 | 176,10 | 178,70 | 0,04% | - |
| 18.11.2024 | 180,33 | 181,00 | 177,88 | 178,63 | -1,05% | - |
| 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 |