53,480€
-0,04%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 53,46 | 54,65 | 52,89 | 53,48 | -0,04% | 13,00 |
| 13.10.2026 | 55,74 | 56,30 | 53,45 | 53,50 | -5,18% | - |
| 12.10.2026 | 58,06 | 58,17 | 55,97 | 56,42 | -2,32% | 18,00 |
| 09.10.2026 | 55,86 | 57,79 | 55,39 | 57,76 | 3,59% | 11,00 |
| 08.10.2026 | 56,36 | 56,62 | 55,10 | 55,76 | -1,31% | 54,00 |
| 07.10.2026 | 56,71 | 57,55 | 56,12 | 56,50 | -0,11% | 1.725,00 |
| 06.10.2026 | 56,79 | 57,88 | 55,94 | 56,56 | -0,32% | 13,00 |
| 05.10.2026 | 56,71 | 57,53 | 55,91 | 56,74 | 0,64% | - |
| 02.10.2026 | 57,19 | 57,73 | 55,93 | 56,38 | -1,23% | - |
| 01.10.2026 | 58,19 | 58,19 | 56,39 | 57,08 | -0,17% | - |
| 30.09.2026 | 57,25 | 57,74 | 56,50 | 57,18 | -0,24% | - |
| 29.09.2026 | 57,86 | 58,80 | 56,61 | 57,32 | -1,24% | 463,00 |
| 28.09.2026 | 54,77 | 58,25 | 54,51 | 58,04 | 5,57% | - |
| 25.09.2026 | 54,97 | 55,67 | 54,04 | 54,98 | 0,44% | - |
| 24.09.2026 | 54,47 | 55,18 | 53,82 | 54,74 | -0,07% | - |
| 23.09.2026 | 57,72 | 57,94 | 54,69 | 54,78 | -4,88% | - |
| 22.09.2026 | 56,96 | 58,19 | 56,66 | 57,59 | 1,18% | 2.295,00 |
| 21.09.2026 | 57,50 | 59,02 | 56,69 | 56,92 | -0,02% | 14,00 |
| 18.09.2026 | 59,46 | 59,81 | 56,76 | 56,93 | -3,88% | - |
| 17.09.2026 | 59,12 | 59,84 | 58,58 | 59,23 | 0,53% | - |
| 16.09.2026 | 57,03 | 59,13 | 56,62 | 58,92 | 3,60% | - |
| 15.09.2026 | 57,31 | 58,10 | 56,39 | 56,87 | -1,39% | - |
| 14.09.2026 | 56,17 | 58,41 | 55,98 | 57,67 | 1,25% | 813,00 |
| 11.09.2026 | 58,27 | 58,80 | 56,85 | 56,96 | -1,71% | - |
| 10.09.2026 | 58,08 | 58,65 | 57,39 | 57,95 | -0,12% | 272,00 |
| 09.09.2026 | 59,38 | 59,38 | 58,01 | 58,02 | -2,06% | - |
| 08.09.2026 | 59,80 | 60,25 | 58,05 | 59,24 | -0,70% | 2.250,00 |
| 07.09.2026 | 59,78 | 59,86 | 59,55 | 59,66 | -0,02% | 13,00 |
| 04.09.2026 | 61,60 | 61,88 | 59,66 | 59,67 | -2,87% | 2.250,00 |
| 03.09.2026 | 61,87 | 62,13 | 60,68 | 61,43 | -0,90% | 13.800,00 |
| 02.09.2026 | 60,74 | 62,77 | 60,24 | 61,99 | 1,81% | - |
| 01.09.2026 | 60,01 | 60,98 | 59,19 | 60,89 | 1,60% | 81,00 |
| 31.08.2026 | 60,56 | 60,87 | 59,18 | 59,93 | -1,11% | 13,00 |
| 28.08.2026 | 61,47 | 62,01 | 60,12 | 60,60 | -1,67% | - |
| 27.08.2026 | 62,61 | 63,07 | 60,83 | 61,63 | -1,25% | - |
| 26.08.2026 | 62,84 | 63,08 | 61,65 | 62,41 | -0,79% | - |
| 25.08.2026 | 61,54 | 62,93 | 60,89 | 62,91 | 3,05% | - |
| 24.08.2026 | 59,85 | 61,26 | 58,28 | 61,05 | 1,95% | - |
| 21.08.2026 | 60,45 | 61,12 | 59,78 | 59,88 | -0,89% | 264,00 |
| 20.08.2026 | 62,12 | 62,12 | 60,30 | 60,42 | -4,34% | - |
| 19.08.2026 | 62,42 | 63,94 | 61,88 | 63,16 | 13,35% | - |
| 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% | - |