180,250€
-1,04%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 180,38 | 183,52 | 177,83 | 180,52 | -0,58% | - |
| 14.11.2024 | 183,15 | 185,95 | 179,50 | 181,58 | -0,89% | - |
| 13.11.2024 | 181,20 | 185,75 | 178,98 | 183,20 | 0,91% | - |
| 12.11.2024 | 182,33 | 184,02 | 179,88 | 181,55 | -0,34% | - |
| 11.11.2024 | 180,18 | 187,13 | 178,95 | 182,18 | 1,29% | - |
| 08.11.2024 | 175,50 | 181,90 | 169,65 | 179,85 | 2,26% | - |
| 07.11.2024 | 184,45 | 184,50 | 170,50 | 175,88 | -4,64% | 3,00 |
| 06.11.2024 | 180,15 | 187,33 | 180,00 | 184,43 | 6,07% | 6,00 |
| 05.11.2024 | 171,38 | 174,70 | 169,60 | 173,88 | 1,55% | - |
| 04.11.2024 | 169,85 | 172,80 | 168,48 | 171,23 | 0,07% | - |
| 01.11.2024 | 170,48 | 220,85 | 166,85 | 171,10 | 3,27% | - |
| 31.10.2024 | 171,43 | 173,30 | 120,74 | 165,68 | -0,47% | - |
| 30.10.2024 | 174,83 | 176,93 | 122,24 | 166,45 | 8,54% | - |
| 29.10.2024 | 171,35 | 176,60 | 125,83 | 153,35 | -10,53% | - |
| 28.10.2024 | 173,85 | 175,10 | 121,58 | 171,40 | -1,07% | - |
| 25.10.2024 | 169,63 | 173,83 | 169,00 | 173,25 | 2,15% | - |
| 24.10.2024 | 169,83 | 172,45 | 167,70 | 169,60 | -0,38% | - |
| 23.10.2024 | 168,00 | 171,50 | 165,75 | 170,25 | 0,49% | - |
| 22.10.2024 | 170,52 | 171,50 | 167,18 | 169,43 | -0,86% | - |
| 21.10.2024 | 169,73 | 171,50 | 164,20 | 170,90 | 0,69% | - |
| 18.10.2024 | 170,77 | 173,15 | 169,35 | 169,73 | -0,79% | - |
| 17.10.2024 | 169,83 | 172,60 | 168,52 | 171,08 | 0,68% | - |
| 16.10.2024 | 168,83 | 171,20 | 164,75 | 169,93 | 0,52% | - |
| 15.10.2024 | 170,48 | 173,27 | 167,73 | 169,05 | -0,62% | - |
| 14.10.2024 | 166,23 | 171,98 | 164,18 | 170,10 | 2,78% | - |
| 11.10.2024 | 164,90 | 169,40 | 163,83 | 165,50 | 0,32% | - |
| 10.10.2024 | 165,85 | 167,35 | 162,88 | 164,98 | -0,65% | - |
| 09.10.2024 | 162,05 | 167,45 | 159,38 | 166,05 | 2,44% | - |
| 08.10.2024 | 161,43 | 163,58 | 159,77 | 162,10 | 0,50% | - |
| 07.10.2024 | 163,63 | 164,68 | 159,90 | 161,30 | -1,42% | - |
| 04.10.2024 | 160,68 | 165,08 | 160,48 | 163,63 | 1,92% | - |
| 03.10.2024 | 161,02 | 162,52 | 158,40 | 160,55 | -0,28% | - |
| 02.10.2024 | 158,58 | 162,33 | 156,95 | 161,00 | 1,23% | - |
| 01.10.2024 | 162,05 | 164,58 | 157,63 | 159,05 | -2,00% | - |
| 30.09.2024 | 163,08 | 164,40 | 160,43 | 162,30 | -0,55% | - |
| 27.09.2024 | 162,33 | 164,00 | 158,95 | 163,20 | 0,82% | - |
| 26.09.2024 | 158,63 | 162,00 | 157,23 | 161,88 | 2,21% | - |
| 25.09.2024 | 158,33 | 159,95 | 156,65 | 158,38 | -0,46% | - |
| 24.09.2024 | 160,08 | 161,25 | 157,70 | 159,10 | -0,66% | - |
| 23.09.2024 | 157,77 | 160,83 | 157,23 | 160,15 | 1,62% | - |
| 20.09.2024 | 160,38 | 161,05 | 155,85 | 157,60 | -1,79% | - |
| 19.09.2024 | 158,35 | 164,30 | 158,05 | 160,48 | 1,74% | - |
| 18.09.2024 | 158,18 | 159,33 | 155,83 | 157,73 | -0,21% | - |
| 17.09.2024 | 156,10 | 159,83 | 155,43 | 158,05 | 1,23% | - |
| 16.09.2024 | 155,15 | 157,25 | 153,35 | 156,13 | 0,42% | - |
| 13.09.2024 | 154,15 | 156,80 | 152,30 | 155,48 | 0,68% | - |
| 12.09.2024 | 153,50 | 156,20 | 151,55 | 154,43 | 0,90% | - |
| 11.09.2024 | 150,43 | 154,33 | 148,88 | 153,05 | 1,11% | - |
| 10.09.2024 | 151,75 | 154,43 | 149,35 | 151,38 | -0,39% | - |
| 09.09.2024 | 149,15 | 153,73 | 149,13 | 151,98 | 2,29% | - |
| 06.09.2024 | 151,63 | 154,25 | 147,88 | 148,58 | -2,08% | - |
| 05.09.2024 | 152,80 | 154,02 | 149,95 | 151,73 | -1,22% | - |
| 04.09.2024 | 156,45 | 157,33 | 152,88 | 153,60 | -2,31% | - |
| 03.09.2024 | 161,73 | 163,08 | 155,55 | 157,23 | -2,86% | - |
| 02.09.2024 | 162,02 | 162,05 | 161,38 | 161,85 | -0,11% | - |
| 30.08.2024 | 160,08 | 163,43 | 158,00 | 162,02 | 1,58% | - |
| 29.08.2024 | 156,50 | 162,38 | 156,50 | 159,50 | 1,95% | - |
| 28.08.2024 | 158,08 | 159,35 | 155,55 | 156,45 | -0,60% | - |
| 27.08.2024 | 157,50 | 158,70 | 154,27 | 157,40 | -0,21% | - |
| 26.08.2024 | 158,55 | 161,00 | 157,08 | 157,73 | -0,44% | - |
| 23.08.2024 | 157,58 | 160,05 | 155,33 | 158,43 | 0,62% | - |
| 22.08.2024 | 159,30 | 161,93 | 157,35 | 157,45 | -1,10% | - |
| 21.08.2024 | 158,58 | 160,70 | 157,15 | 159,20 | 0,51% | - |
| 20.08.2024 | 159,18 | 160,98 | 156,80 | 158,40 | -0,44% | - |
| 19.08.2024 | 157,08 | 160,30 | 156,23 | 159,10 | 1,10% | - |
| 16.08.2024 | 158,15 | 159,68 | 156,48 | 157,38 | -0,36% | - |
| 15.08.2024 | 156,95 | 160,90 | 156,20 | 157,95 | 0,91% | - |
| 14.08.2024 | 156,73 | 157,50 | 152,83 | 156,52 | 0,02% | - |
| 13.08.2024 | 155,85 | 157,68 | 153,85 | 156,50 | 0,55% | - |
| 12.08.2024 | 158,60 | 159,15 | 154,43 | 155,65 | -1,86% | - |
| 09.08.2024 | 156,10 | 159,77 | 154,08 | 158,60 | 1,59% | - |
| 08.08.2024 | 152,68 | 158,25 | 152,10 | 156,13 | 2,06% | - |
| 07.08.2024 | 156,05 | 158,77 | 151,88 | 152,98 | -1,16% | - |
| 06.08.2024 | 155,13 | 158,25 | 153,70 | 154,77 | 0,81% | - |
| 05.08.2024 | 155,88 | 156,38 | 149,02 | 153,52 | -2,60% | - |
| 02.08.2024 | 161,83 | 162,05 | 154,58 | 157,63 | -3,30% | - |
| 01.08.2024 | 164,63 | 168,98 | 160,13 | 163,00 | -0,78% | - |
| 31.07.2024 | 163,08 | 166,77 | 162,68 | 164,27 | 0,63% | - |
| 30.07.2024 | 163,83 | 167,75 | 160,50 | 163,25 | -0,26% | - |
| 29.07.2024 | 160,63 | 165,27 | 159,25 | 163,68 | 2,25% | - |
| 26.07.2024 | 160,68 | 163,65 | 157,45 | 160,08 | -0,19% | - |
| 25.07.2024 | 159,20 | 165,70 | 156,73 | 160,38 | 0,83% | - |
| 24.07.2024 | 163,30 | 164,38 | 157,58 | 159,05 | -2,96% | - |
| 23.07.2024 | 163,65 | 168,08 | 162,80 | 163,90 | 0,00% | - |
| 22.07.2024 | 161,63 | 165,63 | 160,02 | 163,90 | 1,33% | - |
| 19.07.2024 | 161,83 | 168,83 | 158,58 | 161,75 | 0,12% | - |
| 18.07.2024 | 164,70 | 167,35 | 160,33 | 161,55 | -1,72% | - |
| 17.07.2024 | 168,73 | 169,45 | 163,25 | 164,38 | -2,71% | - |
| 16.07.2024 | 169,63 | 172,65 | 161,98 | 168,95 | -0,19% | - |
| 15.07.2024 | 168,10 | 170,45 | 165,88 | 169,27 | 1,01% | - |
| 12.07.2024 | 165,70 | 169,75 | 162,83 | 167,58 | 1,30% | - |
| 11.07.2024 | 163,05 | 167,55 | 161,98 | 165,43 | 1,36% | - |
| 10.07.2024 | 163,98 | 165,40 | 159,35 | 163,20 | -0,58% | - |
| 09.07.2024 | 173,23 | 173,40 | 160,58 | 164,15 | -5,13% | - |
| 08.07.2024 | 171,83 | 174,90 | 169,60 | 173,02 | 0,63% | - |
| 05.07.2024 | 169,05 | 173,33 | 161,63 | 171,95 | 1,18% | - |
| 04.07.2024 | 170,23 | 170,63 | 169,93 | 169,95 | 0,09% | - |
| 03.07.2024 | 170,18 | 220,25 | 119,12 | 169,80 | -0,21% | - |
| 02.07.2024 | 168,63 | 172,63 | 167,77 | 170,15 | 0,92% | - |
| 01.07.2024 | 169,23 | 170,30 | 163,40 | 168,60 | -0,57% | - |