145,100€
1,61%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 146,88 | 150,18 | 143,10 | 145,05 | -1,11% | - |
| 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% | - |
| 11.04.2025 | 128,63 | 129,70 | 123,23 | 128,10 | -0,19% | - |
| 10.04.2025 | 135,95 | 136,40 | 123,45 | 128,35 | -5,95% | - |
| 09.04.2025 | 121,60 | 137,43 | 117,90 | 136,48 | 9,18% | - |
| 08.04.2025 | 129,48 | 133,70 | 121,80 | 125,00 | -2,34% | - |
| 07.04.2025 | 123,23 | 133,05 | 121,13 | 128,00 | 0,23% | 564,00 |
| 04.04.2025 | 134,55 | 135,20 | 126,48 | 127,70 | -5,81% | - |
| 03.04.2025 | 140,55 | 140,70 | 131,38 | 135,58 | -6,39% | 49,00 |
| 02.04.2025 | 144,50 | 146,65 | 142,30 | 144,83 | 0,02% | - |
| 01.04.2025 | 142,85 | 145,48 | 140,83 | 144,80 | 1,08% | - |
| 31.03.2025 | 142,77 | 144,50 | 139,65 | 143,25 | -4,53% | - |
| 28.03.2025 | 149,00 | 150,55 | 141,43 | 150,05 | 4,35% | - |
| 27.03.2025 | 150,77 | 157,65 | 143,77 | 143,80 | -6,00% | - |
| 26.03.2025 | 150,75 | 157,35 | 144,98 | 152,98 | 0,99% | - |
| 25.03.2025 | 149,40 | 152,08 | 148,98 | 151,48 | -0,72% | - |
| 24.03.2025 | 148,48 | 154,83 | 148,27 | 152,58 | 6,66% | 7,00 |
| 21.03.2025 | 147,55 | 153,48 | 142,48 | 143,05 | -5,61% | - |
| 20.03.2025 | 148,35 | 151,58 | 145,58 | 151,55 | 1,39% | - |
| 19.03.2025 | 146,65 | 150,93 | 145,20 | 149,48 | -0,53% | - |
| 18.03.2025 | 145,25 | 151,65 | 143,80 | 150,27 | 0,72% | - |
| 17.03.2025 | 141,90 | 149,23 | 141,55 | 149,20 | -0,37% | 100,00 |
| 14.03.2025 | 141,93 | 152,68 | 139,90 | 149,75 | -0,27% | - |
| 13.03.2025 | 144,30 | 150,43 | 139,85 | 150,15 | 0,05% | - |
| 12.03.2025 | 144,45 | 153,45 | 141,85 | 150,08 | 6,78% | - |
| 11.03.2025 | 147,80 | 149,83 | 140,55 | 140,55 | 9,42% | - |
| 10.03.2025 | 149,58 | 151,13 | 127,03 | 128,45 | -14,31% | - |
| 07.03.2025 | 148,45 | 151,05 | 144,63 | 149,90 | 0,72% | 9,00 |
| 06.03.2025 | 149,23 | 150,50 | 146,27 | 148,83 | -0,38% | - |
| 05.03.2025 | 149,48 | 150,68 | 143,30 | 149,40 | 0,03% | - |
| 04.03.2025 | 153,20 | 153,20 | 146,98 | 149,35 | -2,54% | - |
| 03.03.2025 | 157,35 | 158,30 | 151,85 | 153,25 | -2,82% | - |
| 28.02.2025 | 156,55 | 158,83 | 153,77 | 157,70 | 0,80% | - |
| 27.02.2025 | 155,90 | 160,15 | 154,58 | 156,45 | 0,61% | - |
| 26.02.2025 | 155,25 | 158,27 | 154,25 | 155,50 | 0,50% | 87,00 |
| 25.02.2025 | 155,25 | 158,70 | 152,65 | 154,73 | -0,40% | - |
| 24.02.2025 | 154,55 | 157,23 | 152,45 | 155,35 | 0,53% | - |
| 21.02.2025 | 158,00 | 158,60 | 152,88 | 154,52 | -2,04% | - |
| 20.02.2025 | 162,70 | 163,98 | 155,98 | 157,75 | -3,22% | - |
| 19.02.2025 | 163,45 | 164,65 | 159,55 | 163,00 | -0,31% | - |
| 18.02.2025 | 164,00 | 166,80 | 160,52 | 163,50 | -0,11% | - |
| 17.02.2025 | 163,27 | 163,80 | 163,13 | 163,68 | 0,35% | - |
| 14.02.2025 | 160,77 | 164,30 | 157,93 | 163,10 | 1,64% | - |
| 13.02.2025 | 159,93 | 162,75 | 157,38 | 160,48 | 0,12% | - |
| 12.02.2025 | 162,02 | 162,50 | 158,00 | 160,27 | -1,16% | - |
| 11.02.2025 | 163,00 | 164,63 | 160,95 | 162,15 | -0,81% | - |
| 10.02.2025 | 164,02 | 167,45 | 159,77 | 163,48 | -0,14% | - |
| 07.02.2025 | 165,25 | 170,60 | 161,05 | 163,70 | -0,73% | - |
| 06.02.2025 | 178,33 | 180,13 | 162,40 | 164,90 | -9,61% | 50,00 |
| 05.02.2025 | 183,30 | 186,65 | 180,43 | 182,43 | -0,84% | 1.104,00 |
| 04.02.2025 | 184,15 | 189,00 | 182,48 | 183,98 | -0,28% | - |
| 03.02.2025 | 186,15 | 187,10 | 179,60 | 184,50 | -1,09% | - |
| 31.01.2025 | 185,15 | 189,48 | 183,68 | 186,52 | 1,11% | - |
| 30.01.2025 | 181,85 | 187,02 | 181,40 | 184,48 | 1,56% | - |
| 29.01.2025 | 182,88 | 184,10 | 178,60 | 181,65 | -0,74% | - |
| 28.01.2025 | 179,50 | 186,23 | 177,68 | 183,00 | 1,86% | - |
| 27.01.2025 | 179,58 | 183,68 | 176,52 | 179,65 | -0,25% | - |
| 24.01.2025 | 180,70 | 182,18 | 179,13 | 180,10 | -0,76% | - |
| 23.01.2025 | 179,55 | 182,60 | 177,83 | 181,48 | 0,57% | - |
| 22.01.2025 | 180,58 | 183,23 | 178,85 | 180,45 | 0,11% | - |
| 21.01.2025 | 181,50 | 184,25 | 177,05 | 180,25 | -0,40% | - |
| 20.01.2025 | 182,18 | 182,40 | 180,73 | 180,98 | -1,00% | - |
| 17.01.2025 | 181,98 | 185,68 | 181,23 | 182,80 | 0,70% | - |
| 16.01.2025 | 180,33 | 183,55 | 178,48 | 181,52 | 0,81% | - |
| 15.01.2025 | 180,33 | 183,27 | 178,52 | 180,08 | 0,00% | - |
| 14.01.2025 | 178,23 | 181,98 | 177,40 | 180,08 | 0,85% | - |
| 13.01.2025 | 178,25 | 180,77 | 175,88 | 178,55 | 0,32% | - |
| 10.01.2025 | 178,95 | 180,88 | 174,88 | 177,98 | -0,42% | - |
| 09.01.2025 | 178,73 | 179,08 | 178,38 | 178,73 | 0,01% | - |
| 08.01.2025 | 177,13 | 180,45 | 176,00 | 178,70 | 0,97% | - |
| 07.01.2025 | 177,63 | 180,40 | 175,13 | 176,98 | -0,55% | - |
| 06.01.2025 | 178,93 | 180,65 | 176,35 | 177,95 | -0,64% | - |
| 03.01.2025 | 178,38 | 181,38 | 176,35 | 179,10 | 0,46% | - |
| 02.01.2025 | 177,75 | 185,33 | 176,33 | 178,27 | 1,78% | 2,00 |
| 30.12.2024 | 176,23 | 176,48 | 174,95 | 175,15 | -1,05% | - |
| 27.12.2024 | 178,73 | 179,88 | 173,63 | 177,00 | -0,59% | - |
| 23.12.2024 | 180,27 | 180,68 | 175,95 | 178,05 | -0,99% | - |
| 20.12.2024 | 180,58 | 181,98 | 177,10 | 179,83 | -0,33% | - |
| 19.12.2024 | 181,68 | 185,43 | 179,30 | 180,43 | -0,99% | - |
| 18.12.2024 | 187,68 | 189,48 | 180,38 | 182,23 | -2,92% | - |
| 17.12.2024 | 190,05 | 191,35 | 186,40 | 187,70 | -1,42% | - |
| 16.12.2024 | 188,20 | 193,18 | 186,55 | 190,40 | 0,59% | - |
| 13.12.2024 | 192,40 | 192,77 | 187,00 | 189,27 | -1,57% | - |
| 12.12.2024 | 191,65 | 194,83 | 190,35 | 192,30 | -0,06% | - |
| 11.12.2024 | 187,50 | 194,60 | 187,50 | 192,43 | 2,12% | - |