59,300€
-1,28%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 56,17 | 56,91 | 54,98 | 55,72 | -0,36% | - |
| 04.05.2026 | 55,77 | 56,28 | 54,39 | 55,92 | 0,82% | - |
| 30.04.2026 | 55,16 | 56,12 | 54,94 | 55,47 | 0,33% | - |
| 29.04.2026 | 60,80 | 61,10 | 54,53 | 55,29 | -7,87% | 15,00 |
| 28.04.2026 | 59,00 | 60,47 | 56,69 | 60,01 | 1,58% | 7,00 |
| 27.04.2026 | 58,60 | 60,57 | 57,75 | 59,08 | 1,48% | - |
| 24.04.2026 | 59,02 | 59,80 | 57,78 | 58,22 | -0,87% | - |
| 23.04.2026 | 60,28 | 60,61 | 58,65 | 58,73 | -2,93% | 1.020,00 |
| 22.04.2026 | 60,55 | 61,07 | 59,39 | 60,50 | 0,56% | 90,00 |
| 21.04.2026 | 61,89 | 61,98 | 59,51 | 60,17 | -1,96% | 14,00 |
| 20.04.2026 | 61,23 | 61,66 | 60,11 | 61,37 | -0,34% | - |
| 17.04.2026 | 60,83 | 62,32 | 60,45 | 61,58 | 1,18% | - |
| 16.04.2026 | 62,57 | 62,69 | 60,26 | 60,86 | -2,39% | - |
| 15.04.2026 | 61,87 | 62,39 | 61,26 | 62,35 | 0,56% | - |
| 14.04.2026 | 59,87 | 62,56 | 59,09 | 62,00 | 3,54% | 39,00 |
| 13.04.2026 | 58,30 | 60,07 | 57,92 | 59,88 | 2,21% | 2.490,00 |
| 10.04.2026 | 60,59 | 60,96 | 58,16 | 58,59 | -3,44% | - |
| 09.04.2026 | 60,97 | 61,17 | 59,86 | 60,68 | -0,74% | - |
| 08.04.2026 | 61,50 | 62,41 | 60,01 | 61,13 | 1,88% | - |
| 07.04.2026 | 59,75 | 60,21 | 58,88 | 60,00 | 2,12% | 14,00 |
| 02.04.2026 | 58,02 | 59,25 | 58,02 | 58,76 | -1,09% | - |
| 01.04.2026 | 58,94 | 60,43 | 58,75 | 59,41 | 0,91% | - |
| 31.03.2026 | 57,34 | 59,90 | 57,19 | 58,87 | 2,83% | 384,00 |
| 30.03.2026 | 57,75 | 58,53 | 56,18 | 57,25 | 0,40% | 14,00 |
| 27.03.2026 | 58,51 | 58,67 | 56,48 | 57,02 | -1,70% | - |
| 26.03.2026 | 57,50 | 59,61 | 56,98 | 58,01 | 1,75% | - |
| 25.03.2026 | 55,75 | 57,84 | 55,17 | 57,01 | 2,28% | - |
| 24.03.2026 | 57,51 | 57,51 | 55,42 | 55,74 | -2,65% | - |
| 23.03.2026 | 55,75 | 59,35 | 55,75 | 57,26 | 0,93% | 14,00 |
| 20.03.2026 | 58,26 | 59,05 | 56,28 | 56,73 | -2,45% | - |
| 19.03.2026 | 58,21 | 58,90 | 56,52 | 58,16 | -0,50% | - |
| 18.03.2026 | 58,48 | 58,78 | 56,81 | 58,45 | 0,15% | - |
| 17.03.2026 | 57,67 | 59,66 | 57,25 | 58,37 | 0,99% | - |
| 16.03.2026 | 56,75 | 58,36 | 56,10 | 57,80 | 2,63% | 15,00 |
| 13.03.2026 | 55,00 | 57,29 | 54,76 | 56,32 | 2,12% | - |
| 12.03.2026 | 56,31 | 56,85 | 53,95 | 55,15 | -2,59% | - |
| 11.03.2026 | 58,97 | 59,33 | 55,79 | 56,61 | -4,31% | - |
| 10.03.2026 | 59,01 | 60,68 | 58,18 | 59,16 | 0,84% | 3.920,00 |
| 09.03.2026 | 53,19 | 59,53 | 53,14 | 58,67 | 8,44% | 4.760,00 |
| 06.03.2026 | 54,71 | 54,79 | 53,19 | 54,10 | -0,62% | 2.504,00 |
| 05.03.2026 | 55,24 | 55,51 | 53,77 | 54,44 | -1,58% | 36,00 |
| 04.03.2026 | 54,83 | 56,68 | 54,65 | 55,32 | 0,01% | 345,00 |
| 03.03.2026 | 56,09 | 57,93 | 53,50 | 55,31 | -2,48% | 5.319,00 |
| 02.03.2026 | 56,72 | 58,54 | 55,49 | 56,72 | -1,55% | 167,00 |
| 27.02.2026 | 57,57 | 58,27 | 56,85 | 57,61 | 0,08% | - |
| 26.02.2026 | 57,14 | 58,03 | 56,27 | 57,56 | 0,00% | - |
| 25.02.2026 | 58,47 | 59,11 | 56,46 | 57,56 | -1,67% | 55,00 |
| 24.02.2026 | 60,06 | 60,46 | 58,13 | 58,54 | -2,23% | 3.984,00 |
| 23.02.2026 | 59,00 | 61,37 | 58,52 | 59,88 | -0,04% | 14,00 |
| 20.02.2026 | 58,79 | 61,24 | 55,05 | 59,90 | 3,35% | 504,00 |
| 19.02.2026 | 58,63 | 59,79 | 56,08 | 57,96 | -0,80% | 354,00 |
| 18.02.2026 | 58,56 | 59,52 | 58,26 | 58,43 | -0,13% | - |
| 17.02.2026 | 57,75 | 59,75 | 57,75 | 58,50 | -0,43% | - |
| 16.02.2026 | 58,50 | 58,75 | 58,00 | 58,75 | 0,43% | 13,00 |
| 13.02.2026 | 59,25 | 60,50 | 58,25 | 58,50 | -1,68% | 380,00 |
| 12.02.2026 | 60,00 | 60,50 | 59,00 | 59,50 | 0,00% | - |
| 11.02.2026 | 60,75 | 61,75 | 58,75 | 59,50 | -1,65% | 1.008,00 |
| 10.02.2026 | 62,25 | 62,75 | 60,50 | 60,50 | -3,20% | 14,00 |
| 09.02.2026 | 63,00 | 63,50 | 61,25 | 62,50 | -1,57% | - |
| 06.02.2026 | 61,25 | 63,50 | 60,75 | 63,50 | 3,25% | 13,00 |
| 05.02.2026 | 62,75 | 64,50 | 60,50 | 61,50 | -2,38% | - |
| 04.02.2026 | 63,50 | 64,50 | 62,00 | 63,00 | -0,40% | - |
| 03.02.2026 | 63,75 | 65,00 | 63,00 | 63,25 | -0,39% | - |
| 02.02.2026 | 62,00 | 65,00 | 62,00 | 63,50 | 0,00% | - |
| 30.01.2026 | 63,25 | 65,00 | 62,75 | 63,50 | -0,78% | 84,00 |
| 29.01.2026 | 63,25 | 65,50 | 63,00 | 64,00 | 0,79% | 300,00 |
| 28.01.2026 | 63,50 | 65,50 | 63,00 | 63,50 | 0,79% | 695,00 |
| 27.01.2026 | 65,00 | 65,00 | 62,50 | 63,00 | -1,56% | - |
| 26.01.2026 | 63,25 | 65,00 | 62,50 | 64,00 | 0,79% | - |
| 23.01.2026 | 64,75 | 66,00 | 63,50 | 63,50 | -1,55% | - |
| 22.01.2026 | 64,75 | 66,00 | 64,00 | 64,50 | -0,77% | - |
| 21.01.2026 | 62,50 | 65,50 | 61,50 | 65,00 | 4,42% | 15,00 |
| 20.01.2026 | 62,00 | 62,50 | 59,50 | 62,25 | 0,00% | 325,00 |
| 19.01.2026 | 62,25 | 62,50 | 61,50 | 62,25 | -0,40% | - |
| 16.01.2026 | 65,00 | 66,00 | 62,50 | 62,50 | -3,85% | 23,00 |
| 15.01.2026 | 66,50 | 67,25 | 65,00 | 65,00 | -2,26% | 36,00 |
| 14.01.2026 | 64,50 | 66,50 | 63,00 | 66,50 | 2,31% | 15,00 |
| 13.01.2026 | 66,75 | 68,75 | 64,50 | 65,00 | -2,26% | 406,00 |
| 12.01.2026 | 66,50 | 67,75 | 61,00 | 66,50 | 0,00% | - |
| 09.01.2026 | 66,25 | 68,50 | 65,75 | 66,50 | 0,76% | 238,00 |
| 08.01.2026 | 66,25 | 66,75 | 65,00 | 66,00 | 0,00% | - |
| 07.01.2026 | 65,50 | 67,50 | 64,75 | 66,00 | 0,76% | 14,00 |
| 06.01.2026 | 65,75 | 66,50 | 64,25 | 65,50 | 0,00% | - |
| 05.01.2026 | 65,50 | 66,75 | 63,50 | 65,50 | 0,38% | 362,00 |
| 02.01.2026 | 64,75 | 65,50 | 64,00 | 65,25 | -1,51% | 14,00 |
| 30.12.2025 | 66,25 | 66,25 | 65,00 | 66,25 | 0,38% | 38,00 |
| 29.12.2025 | 66,75 | 67,25 | 65,50 | 66,00 | 0,00% | - |
| 23.12.2025 | 67,25 | 67,50 | 65,50 | 66,00 | -1,49% | 245,00 |
| 22.12.2025 | 67,25 | 68,00 | 66,50 | 67,00 | 0,00% | 527,00 |
| 19.12.2025 | 63,75 | 68,00 | 63,00 | 67,00 | 5,10% | 208,00 |
| 18.12.2025 | 64,00 | 64,25 | 63,00 | 63,75 | -0,78% | 2.400,00 |
| 17.12.2025 | 64,75 | 65,25 | 63,25 | 64,25 | 0,78% | 1.600,00 |
| 16.12.2025 | 64,00 | 65,75 | 63,00 | 63,75 | -1,92% | - |
| 15.12.2025 | 64,75 | 65,75 | 63,00 | 65,00 | 0,78% | 464,00 |
| 12.12.2025 | 64,25 | 67,00 | 63,50 | 64,50 | -0,39% | 760,00 |
| 11.12.2025 | 62,75 | 64,75 | 62,00 | 64,75 | 1,97% | - |
| 10.12.2025 | 63,25 | 64,75 | 63,00 | 63,50 | 0,79% | 1.166,00 |
| 09.12.2025 | 66,00 | 66,75 | 63,00 | 63,00 | -5,26% | 210,00 |
| 08.12.2025 | 67,00 | 67,75 | 65,50 | 66,50 | 0,00% | 18,00 |
| 05.12.2025 | 67,25 | 68,00 | 65,75 | 66,50 | -0,75% | - |