168,850€
0,15%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 168,95 | 169,13 | 168,73 | 168,95 | 0,21% | - |
| 23.04.2024 | 167,60 | 168,60 | 166,85 | 168,60 | 0,60% | - |
| 22.04.2024 | 165,35 | 167,80 | 165,23 | 167,60 | 1,30% | - |
| 19.04.2024 | 165,08 | 166,33 | 163,65 | 165,45 | 0,29% | - |
| 18.04.2024 | 166,30 | 167,40 | 163,33 | 164,98 | -0,93% | - |
| 17.04.2024 | 168,25 | 169,58 | 165,98 | 166,52 | -1,01% | - |
| 16.04.2024 | 167,40 | 168,65 | 166,45 | 168,23 | 0,43% | - |
| 15.04.2024 | 168,25 | 171,73 | 166,33 | 167,50 | -1,02% | - |
| 12.04.2024 | 169,95 | 171,27 | 168,68 | 169,23 | -0,43% | - |
| 11.04.2024 | 169,35 | 171,85 | 168,73 | 169,95 | 0,34% | - |
| 10.04.2024 | 172,38 | 173,52 | 169,20 | 169,38 | -1,68% | - |
| 09.04.2024 | 171,68 | 172,43 | 170,05 | 172,27 | 0,36% | - |
| 08.04.2024 | 171,02 | 173,10 | 169,35 | 171,65 | 0,29% | - |
| 05.04.2024 | 168,83 | 172,93 | 168,83 | 171,15 | 1,42% | - |
| 04.04.2024 | 171,08 | 172,93 | 168,58 | 168,75 | -1,27% | - |
| 03.04.2024 | 173,30 | 173,55 | 170,80 | 170,93 | -1,31% | - |
| 02.04.2024 | 174,40 | 177,40 | 170,58 | 173,20 | -1,20% | - |
| 28.03.2024 | 175,25 | 176,00 | 174,25 | 175,30 | 0,03% | - |
| 27.03.2024 | 175,90 | 177,05 | 174,35 | 175,25 | -0,14% | - |
| 26.03.2024 | 174,40 | 177,20 | 173,90 | 175,50 | 0,75% | - |
| 25.03.2024 | 175,20 | 177,85 | 172,65 | 174,20 | -0,57% | - |
| 22.03.2024 | 175,20 | 176,95 | 174,15 | 175,20 | 0,11% | - |
| 21.03.2024 | 174,50 | 178,85 | 174,20 | 175,00 | 0,81% | - |
| 20.03.2024 | 172,00 | 173,85 | 171,40 | 173,60 | 0,90% | - |
| 19.03.2024 | 169,95 | 172,15 | 168,35 | 172,05 | 1,83% | - |
| 18.03.2024 | 166,85 | 169,35 | 166,05 | 168,95 | 1,20% | 10,00 |
| 15.03.2024 | 169,75 | 170,00 | 165,50 | 166,95 | -1,42% | 17,00 |
| 14.03.2024 | 170,45 | 171,15 | 168,35 | 169,35 | -0,15% | - |
| 13.03.2024 | 172,70 | 172,70 | 169,25 | 169,60 | -1,34% | - |
| 12.03.2024 | 170,35 | 172,80 | 170,15 | 171,90 | 0,79% | - |
| 11.03.2024 | 169,95 | 170,65 | 168,45 | 170,55 | 0,56% | - |
| 08.03.2024 | 170,20 | 170,95 | 168,45 | 169,60 | -0,26% | - |
| 07.03.2024 | 167,45 | 171,15 | 167,20 | 170,05 | 1,43% | - |
| 06.03.2024 | 165,05 | 168,50 | 165,00 | 167,65 | 1,54% | - |
| 05.03.2024 | 172,45 | 172,60 | 163,50 | 165,10 | -4,26% | - |
| 04.03.2024 | 173,20 | 173,90 | 172,10 | 172,45 | -0,58% | - |
| 01.03.2024 | 170,30 | 174,15 | 168,55 | 173,45 | 1,85% | - |
| 29.02.2024 | 170,10 | 170,50 | 167,40 | 170,30 | 0,15% | - |
| 28.02.2024 | 168,15 | 171,05 | 167,60 | 170,05 | 1,13% | - |
| 27.02.2024 | 167,45 | 168,25 | 166,45 | 168,15 | 0,78% | 10,00 |
| 26.02.2024 | 167,00 | 168,35 | 166,25 | 166,85 | -0,27% | - |
| 23.02.2024 | 166,00 | 167,95 | 164,25 | 167,30 | 0,84% | - |
| 22.02.2024 | 163,20 | 167,10 | 163,00 | 165,90 | 1,72% | - |
| 21.02.2024 | 163,70 | 163,70 | 160,40 | 163,10 | -0,24% | - |
| 20.02.2024 | 165,30 | 165,30 | 161,50 | 163,50 | -1,09% | - |
| 19.02.2024 | 165,40 | 165,65 | 165,15 | 165,30 | -0,06% | - |
| 16.02.2024 | 168,95 | 170,05 | 165,15 | 165,40 | -2,04% | - |
| 15.02.2024 | 168,55 | 169,65 | 167,35 | 168,85 | 0,24% | - |
| 14.02.2024 | 166,05 | 168,55 | 165,85 | 168,45 | 1,48% | - |
| 13.02.2024 | 165,75 | 166,10 | 161,55 | 166,00 | 0,15% | - |
| 12.02.2024 | 170,20 | 170,20 | 165,15 | 165,75 | -2,36% | - |
| 09.02.2024 | 168,45 | 170,30 | 168,25 | 169,75 | 0,83% | - |
| 08.02.2024 | 167,25 | 168,50 | 166,45 | 168,35 | 0,72% | - |
| 07.02.2024 | 164,70 | 168,35 | 164,10 | 167,15 | 1,55% | - |
| 06.02.2024 | 164,80 | 166,55 | 163,75 | 164,60 | -0,30% | - |
| 05.02.2024 | 165,70 | 166,40 | 164,15 | 165,10 | -0,33% | - |
| 02.02.2024 | 165,00 | 166,85 | 164,55 | 165,65 | 0,45% | - |
| 01.02.2024 | 162,20 | 168,70 | 162,20 | 164,90 | 1,63% | 46,00 |
| 31.01.2024 | 170,10 | 170,50 | 156,20 | 162,25 | -4,39% | - |
| 30.01.2024 | 170,65 | 170,80 | 168,85 | 169,70 | -0,56% | - |
| 29.01.2024 | 167,55 | 170,75 | 166,40 | 170,65 | 2,52% | - |
| 26.01.2024 | 166,00 | 166,85 | 165,10 | 166,45 | 0,24% | - |
| 25.01.2024 | 164,20 | 167,25 | 163,70 | 166,05 | 1,13% | - |
| 24.01.2024 | 165,60 | 167,50 | 164,05 | 164,20 | -0,33% | - |
| 23.01.2024 | 162,70 | 165,10 | 162,15 | 164,75 | 1,26% | 5,00 |
| 22.01.2024 | 160,30 | 163,65 | 160,25 | 162,70 | 1,50% | 7,00 |
| 19.01.2024 | 159,30 | 161,05 | 159,05 | 160,30 | 0,60% | - |
| 18.01.2024 | 157,15 | 159,50 | 156,80 | 159,35 | 0,92% | 20,00 |
| 17.01.2024 | 157,60 | 158,35 | 156,55 | 157,90 | -0,03% | - |
| 16.01.2024 | 157,15 | 158,40 | 155,60 | 157,95 | 0,51% | 32,00 |
| 15.01.2024 | 157,25 | 157,35 | 156,85 | 157,15 | -0,06% | - |
| 12.01.2024 | 156,85 | 158,05 | 156,00 | 157,25 | 0,26% | - |
| 11.01.2024 | 154,15 | 156,90 | 153,85 | 156,85 | 1,42% | 20,00 |
| 10.01.2024 | 153,35 | 155,10 | 152,60 | 154,65 | 0,78% | - |
| 09.01.2024 | 154,95 | 155,50 | 153,10 | 153,45 | -0,90% | - |
| 08.01.2024 | 151,40 | 154,95 | 150,75 | 154,85 | 2,01% | - |
| 05.01.2024 | 153,25 | 153,70 | 151,40 | 151,80 | -0,91% | - |
| 04.01.2024 | 152,40 | 155,95 | 151,10 | 153,20 | 0,49% | - |
| 03.01.2024 | 154,15 | 155,00 | 152,15 | 152,45 | -1,17% | - |
| 02.01.2024 | 159,90 | 159,90 | 152,55 | 154,25 | -3,53% | - |
| 29.12.2023 | 159,05 | 159,90 | 158,75 | 159,90 | 0,53% | - |
| 28.12.2023 | 158,25 | 159,10 | 156,60 | 159,05 | 0,54% | - |
| 27.12.2023 | 157,95 | 161,85 | 157,40 | 158,20 | 0,13% | - |
| 22.12.2023 | 155,85 | 158,05 | 154,65 | 158,00 | 1,51% | - |
| 21.12.2023 | 153,30 | 156,35 | 153,30 | 155,65 | 0,65% | - |
| 20.12.2023 | 156,90 | 157,30 | 154,60 | 154,65 | -1,28% | - |
| 19.12.2023 | 157,75 | 157,75 | 156,10 | 156,65 | -0,51% | - |
| 18.12.2023 | 157,30 | 158,20 | 156,15 | 157,45 | 0,19% | - |
| 15.12.2023 | 155,85 | 157,50 | 155,85 | 157,15 | 0,90% | 10,00 |
| 14.12.2023 | 156,15 | 156,55 | 152,50 | 155,75 | -0,13% | 2,00 |
| 13.12.2023 | 156,95 | 157,75 | 155,00 | 155,95 | -0,61% | - |
| 12.12.2023 | 156,65 | 157,95 | 155,60 | 156,90 | 0,10% | - |
| 11.12.2023 | 154,65 | 157,60 | 154,50 | 156,75 | 1,29% | - |
| 08.12.2023 | 151,25 | 154,95 | 149,40 | 154,75 | 2,35% | 3,00 |
| 07.12.2023 | 148,50 | 151,30 | 147,95 | 151,20 | 1,82% | - |
| 06.12.2023 | 148,90 | 149,95 | 148,35 | 148,50 | -0,20% | - |
| 05.12.2023 | 147,60 | 149,05 | 146,65 | 148,80 | 0,85% | 10,00 |
| 04.12.2023 | 146,40 | 147,80 | 144,25 | 147,55 | 0,68% | 3,00 |
| 01.12.2023 | 144,15 | 146,85 | 143,90 | 146,55 | 1,38% | - |
| 30.11.2023 | 141,05 | 144,80 | 140,95 | 144,55 | 2,01% | - |