182,150€
0,14%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 182,77 | 184,13 | 180,02 | 182,13 | 0,12% | 100,00 |
| 02.09.2025 | 182,27 | 184,33 | 179,60 | 181,90 | 0,11% | - |
| 01.09.2025 | 182,13 | 182,75 | 181,68 | 181,70 | -0,53% | - |
| 29.08.2025 | 184,15 | 186,58 | 181,20 | 182,68 | -0,73% | - |
| 28.08.2025 | 185,83 | 187,60 | 183,85 | 184,02 | -1,06% | - |
| 27.08.2025 | 183,05 | 187,02 | 181,15 | 186,00 | 1,85% | - |
| 26.08.2025 | 184,13 | 186,15 | 180,83 | 182,63 | -1,06% | - |
| 25.08.2025 | 183,75 | 186,80 | 181,77 | 184,58 | 0,54% | - |
| 22.08.2025 | 182,85 | 186,23 | 181,13 | 183,58 | 0,53% | - |
| 21.08.2025 | 181,13 | 184,75 | 178,00 | 182,60 | 0,93% | - |
| 20.08.2025 | 179,77 | 182,20 | 177,85 | 180,93 | 0,37% | - |
| 19.08.2025 | 178,38 | 181,85 | 177,55 | 180,25 | 0,95% | - |
| 18.08.2025 | 176,05 | 180,30 | 174,93 | 178,55 | 1,48% | - |
| 15.08.2025 | 178,80 | 179,52 | 174,83 | 175,95 | -1,58% | 50,00 |
| 14.08.2025 | 177,75 | 180,73 | 175,98 | 178,77 | 0,31% | - |
| 13.08.2025 | 175,00 | 179,45 | 174,50 | 178,23 | 1,74% | - |
| 12.08.2025 | 175,00 | 177,10 | 171,95 | 175,18 | 0,07% | - |
| 11.08.2025 | 176,23 | 180,77 | 173,02 | 175,05 | -0,78% | - |
| 08.08.2025 | 177,15 | 179,90 | 174,83 | 176,43 | -0,17% | - |
| 07.08.2025 | 185,58 | 188,50 | 174,55 | 176,73 | -4,54% | - |
| 06.08.2025 | 186,20 | 187,75 | 179,52 | 185,13 | -0,30% | - |
| 05.08.2025 | 187,80 | 189,05 | 183,50 | 185,68 | -0,74% | - |
| 04.08.2025 | 184,00 | 189,27 | 182,45 | 187,05 | 2,03% | - |
| 01.08.2025 | 187,48 | 187,52 | 178,25 | 183,33 | -2,59% | - |
| 31.07.2025 | 185,60 | 193,33 | 185,18 | 188,20 | 6,10% | - |
| 30.07.2025 | 177,02 | 179,52 | 173,60 | 177,38 | 0,31% | - |
| 29.07.2025 | 176,50 | 178,80 | 174,60 | 176,83 | 0,47% | - |
| 28.07.2025 | 174,98 | 180,20 | 173,10 | 176,00 | 1,05% | - |
| 25.07.2025 | 172,40 | 175,90 | 170,88 | 174,18 | 1,37% | - |
| 24.07.2025 | 171,10 | 173,68 | 169,18 | 171,83 | 0,42% | - |
| 23.07.2025 | 173,38 | 174,48 | 169,35 | 171,10 | -0,88% | - |
| 22.07.2025 | 170,08 | 173,30 | 168,95 | 172,63 | 1,48% | - |
| 21.07.2025 | 171,88 | 172,98 | 168,83 | 170,10 | -0,98% | - |
| 18.07.2025 | 169,93 | 172,45 | 163,45 | 171,77 | 1,13% | - |
| 17.07.2025 | 167,02 | 172,93 | 165,33 | 169,85 | 1,75% | 8,00 |
| 16.07.2025 | 165,10 | 168,18 | 162,45 | 166,93 | 0,69% | - |
| 15.07.2025 | 164,05 | 167,75 | 161,80 | 165,77 | 1,19% | - |
| 14.07.2025 | 164,90 | 165,98 | 154,63 | 163,83 | -1,15% | 113,00 |
| 11.07.2025 | 165,98 | 169,68 | 162,00 | 165,73 | -0,41% | - |
| 10.07.2025 | 172,77 | 172,80 | 159,10 | 166,40 | -7,34% | 40,00 |
| 09.07.2025 | 152,58 | 181,18 | 150,08 | 179,58 | 17,66% | - |
| 08.07.2025 | 149,05 | 153,98 | 148,52 | 152,63 | 2,31% | - |
| 07.07.2025 | 148,88 | 151,35 | 147,45 | 149,18 | 0,47% | - |
| 04.07.2025 | 149,00 | 149,00 | 148,30 | 148,48 | -0,85% | - |
| 03.07.2025 | 147,05 | 151,45 | 146,88 | 149,75 | 1,97% | - |
| 02.07.2025 | 147,20 | 148,15 | 144,90 | 146,85 | 0,05% | - |
| 01.07.2025 | 145,98 | 148,02 | 143,45 | 146,77 | 0,32% | - |
| 30.06.2025 | 145,05 | 148,02 | 142,73 | 146,30 | 1,14% | 7,00 |
| 27.06.2025 | 145,25 | 147,40 | 142,43 | 144,65 | -0,16% | - |
| 26.06.2025 | 144,52 | 148,18 | 142,45 | 144,88 | 0,19% | - |
| 25.06.2025 | 146,40 | 149,35 | 142,55 | 144,60 | -1,18% | - |
| 24.06.2025 | 144,50 | 147,18 | 142,50 | 146,33 | 1,77% | - |
| 23.06.2025 | 144,80 | 147,30 | 140,85 | 143,77 | -0,86% | - |
| 20.06.2025 | 144,27 | 147,23 | 143,52 | 145,02 | 1,03% | 2,00 |
| 19.06.2025 | 145,00 | 145,05 | 143,55 | 143,55 | -1,12% | - |
| 18.06.2025 | 145,77 | 147,02 | 143,52 | 145,18 | -0,48% | - |
| 17.06.2025 | 148,77 | 149,08 | 145,43 | 145,88 | -2,31% | - |
| 16.06.2025 | 146,88 | 150,60 | 143,55 | 149,33 | 1,84% | - |
| 13.06.2025 | 146,13 | 149,00 | 144,60 | 146,63 | -0,74% | - |
| 12.06.2025 | 147,93 | 148,93 | 145,68 | 147,73 | -0,84% | - |
| 11.06.2025 | 149,18 | 151,13 | 147,08 | 148,98 | -0,43% | - |
| 10.06.2025 | 148,98 | 151,08 | 146,77 | 149,63 | 0,44% | - |
| 09.06.2025 | 148,88 | 151,55 | 148,27 | 148,98 | -0,33% | - |
| 06.06.2025 | 147,20 | 150,83 | 146,15 | 149,48 | 1,96% | - |
| 05.06.2025 | 147,23 | 149,45 | 145,30 | 146,60 | -0,54% | - |
| 04.06.2025 | 147,93 | 149,25 | 145,85 | 147,40 | -0,37% | - |
| 03.06.2025 | 145,50 | 148,05 | 144,23 | 147,95 | 1,56% | - |
| 02.06.2025 | 147,15 | 147,18 | 143,58 | 145,68 | -1,69% | - |
| 30.05.2025 | 148,18 | 149,65 | 145,70 | 148,18 | 0,27% | - |
| 29.05.2025 | 151,30 | 151,30 | 145,45 | 147,77 | -0,34% | - |
| 28.05.2025 | 151,30 | 152,38 | 146,90 | 148,27 | -1,97% | - |
| 27.05.2025 | 150,15 | 151,63 | 147,77 | 151,25 | 0,55% | - |
| 26.05.2025 | 149,52 | 150,77 | 149,45 | 150,43 | 1,28% | - |
| 23.05.2025 | 150,38 | 150,68 | 146,95 | 148,52 | -1,64% | - |
| 22.05.2025 | 149,50 | 152,75 | 148,00 | 151,00 | 1,04% | - |
| 21.05.2025 | 152,23 | 153,02 | 148,88 | 149,45 | -2,65% | - |
| 20.05.2025 | 152,65 | 155,98 | 151,58 | 153,52 | 0,08% | - |
| 19.05.2025 | 153,15 | 154,25 | 150,90 | 153,40 | -1,13% | - |
| 16.05.2025 | 153,02 | 156,15 | 149,35 | 155,15 | 1,03% | - |
| 15.05.2025 | 152,60 | 154,83 | 150,73 | 153,58 | 0,02% | - |
| 14.05.2025 | 152,98 | 154,98 | 150,80 | 153,55 | 0,51% | - |
| 13.05.2025 | 152,90 | 155,93 | 149,52 | 152,77 | -0,63% | - |
| 12.05.2025 | 147,50 | 155,18 | 147,25 | 153,75 | 6,20% | - |
| 09.05.2025 | 146,88 | 150,18 | 143,10 | 144,77 | -1,30% | - |
| 08.05.2025 | 143,55 | 149,15 | 138,70 | 146,68 | 3,00% | - |
| 07.05.2025 | 140,27 | 143,60 | 138,80 | 142,40 | 2,04% | - |
| 06.05.2025 | 141,95 | 143,85 | 138,60 | 139,55 | -2,16% | - |
| 05.05.2025 | 140,43 | 144,90 | 139,40 | 142,63 | 0,71% | - |
| 02.05.2025 | 138,02 | 144,90 | 137,40 | 141,63 | 3,58% | - |
| 30.04.2025 | 135,05 | 138,05 | 128,05 | 136,73 | 1,30% | - |
| 29.04.2025 | 133,45 | 136,30 | 132,02 | 134,98 | 1,52% | - |
| 28.04.2025 | 134,73 | 138,10 | 129,30 | 132,95 | -1,97% | - |
| 25.04.2025 | 134,40 | 136,45 | 131,50 | 135,63 | 1,78% | - |
| 24.04.2025 | 129,93 | 134,55 | 127,38 | 133,25 | 2,24% | - |
| 23.04.2025 | 128,55 | 133,98 | 126,30 | 130,33 | 3,47% | - |
| 22.04.2025 | 121,30 | 127,03 | 121,30 | 125,95 | -0,18% | - |
| 17.04.2025 | 127,75 | 128,65 | 124,75 | 126,18 | -0,20% | - |
| 16.04.2025 | 128,27 | 130,18 | 123,10 | 126,43 | -2,97% | - |
| 15.04.2025 | 128,90 | 132,25 | 128,60 | 130,30 | 0,93% | - |
| 14.04.2025 | 128,25 | 132,25 | 126,95 | 129,10 | 0,78% | - |