101,500€
3,05%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 98,25 | 102,50 | 97,75 | 101,50 | 2,78% | - |
| 25.06.2026 | 99,75 | 101,50 | 98,25 | 98,75 | -0,50% | - |
| 24.06.2026 | 99,25 | 101,00 | 98,75 | 99,25 | 0,51% | - |
| 23.06.2026 | 99,75 | 104,00 | 98,25 | 98,75 | -1,74% | - |
| 22.06.2026 | 99,75 | 102,50 | 99,00 | 100,50 | 0,75% | - |
| 19.06.2026 | 99,75 | 100,50 | 99,75 | 99,75 | -1,24% | - |
| 18.06.2026 | 102,50 | 102,50 | 99,25 | 101,00 | -0,49% | - |
| 17.06.2026 | 101,50 | 103,50 | 98,75 | 101,50 | 0,00% | - |
| 16.06.2026 | 99,25 | 102,50 | 98,50 | 101,50 | 2,53% | - |
| 15.06.2026 | 99,25 | 101,50 | 98,25 | 99,00 | 0,76% | 410,00 |
| 12.06.2026 | 103,00 | 105,00 | 93,75 | 98,25 | -4,15% | - |
| 11.06.2026 | 117,50 | 118,50 | 102,00 | 102,50 | -12,39% | - |
| 10.06.2026 | 118,50 | 119,00 | 116,00 | 117,00 | -1,27% | - |
| 09.06.2026 | 118,50 | 119,50 | 116,00 | 118,50 | 0,42% | - |
| 08.06.2026 | 118,50 | 120,50 | 116,50 | 118,00 | -0,84% | - |
| 05.06.2026 | 118,50 | 122,50 | 118,50 | 119,00 | 0,00% | - |
| 04.06.2026 | 119,50 | 123,50 | 119,00 | 119,00 | -1,24% | - |
| 03.06.2026 | 122,50 | 123,00 | 119,00 | 120,50 | -1,63% | - |
| 02.06.2026 | 124,50 | 124,50 | 119,50 | 122,50 | -1,61% | - |
| 01.06.2026 | 119,50 | 126,50 | 119,50 | 124,50 | 5,06% | - |
| 29.05.2026 | 119,50 | 120,00 | 114,50 | 118,50 | -0,42% | - |
| 28.05.2026 | 122,50 | 123,00 | 118,50 | 119,00 | -2,86% | - |
| 27.05.2026 | 124,50 | 125,50 | 122,50 | 122,50 | -1,61% | - |
| 26.05.2026 | 128,50 | 128,50 | 124,50 | 124,50 | -3,11% | - |
| 25.05.2026 | 128,50 | 128,50 | 128,50 | 128,50 | 0,78% | 310,00 |
| 22.05.2026 | 125,50 | 128,50 | 125,50 | 127,50 | 1,59% | - |
| 21.05.2026 | 127,50 | 127,50 | 124,00 | 125,50 | -1,57% | - |
| 20.05.2026 | 125,50 | 127,50 | 121,50 | 127,50 | 1,59% | - |
| 19.05.2026 | 123,50 | 128,50 | 123,50 | 125,50 | 2,03% | - |
| 18.05.2026 | 121,50 | 124,50 | 121,00 | 123,00 | 0,82% | - |
| 15.05.2026 | 119,50 | 122,50 | 118,50 | 122,00 | 2,52% | - |
| 14.05.2026 | 120,50 | 121,50 | 118,50 | 119,00 | -1,24% | - |
| 13.05.2026 | 123,50 | 124,50 | 118,50 | 120,50 | -1,63% | - |
| 12.05.2026 | 123,50 | 125,50 | 122,50 | 122,50 | -0,81% | - |
| 11.05.2026 | 124,50 | 124,50 | 121,50 | 123,50 | -0,80% | - |
| 08.05.2026 | 126,50 | 126,50 | 121,50 | 124,50 | -0,80% | - |
| 07.05.2026 | 125,50 | 129,00 | 121,00 | 125,50 | 9,13% | - |
| 06.05.2026 | 117,50 | 117,50 | 113,50 | 115,00 | -2,13% | - |
| 05.05.2026 | 118,50 | 118,50 | 116,50 | 117,50 | -0,84% | - |
| 04.05.2026 | 116,50 | 118,50 | 115,50 | 118,50 | 1,72% | - |
| 30.04.2026 | 117,50 | 118,50 | 114,50 | 116,50 | -0,85% | - |
| 29.04.2026 | 117,50 | 117,50 | 115,50 | 117,50 | 0,00% | - |
| 28.04.2026 | 116,50 | 119,50 | 115,50 | 117,50 | 0,86% | - |
| 27.04.2026 | 116,50 | 118,50 | 116,50 | 116,50 | -0,43% | - |
| 24.04.2026 | 116,50 | 117,50 | 114,50 | 117,00 | 0,43% | - |
| 23.04.2026 | 120,00 | 120,00 | 114,50 | 116,50 | -3,32% | - |
| 22.04.2026 | 120,50 | 121,50 | 118,50 | 120,50 | 0,00% | - |
| 21.04.2026 | 119,50 | 122,50 | 118,50 | 120,50 | 0,84% | - |
| 20.04.2026 | 118,50 | 120,50 | 117,50 | 119,50 | 1,27% | 672,00 |
| 17.04.2026 | 117,50 | 119,50 | 117,50 | 118,00 | 0,43% | - |
| 16.04.2026 | 115,50 | 118,50 | 115,50 | 117,50 | 1,73% | - |
| 15.04.2026 | 113,50 | 116,50 | 113,50 | 115,50 | 1,76% | - |
| 14.04.2026 | 114,50 | 115,50 | 112,50 | 113,50 | -0,87% | - |
| 13.04.2026 | 113,50 | 115,50 | 111,50 | 114,50 | 1,33% | - |
| 10.04.2026 | 119,50 | 120,00 | 112,50 | 113,00 | -5,04% | - |
| 09.04.2026 | 124,00 | 124,00 | 118,50 | 119,00 | -3,64% | - |
| 08.04.2026 | 125,50 | 127,00 | 123,00 | 123,50 | -0,80% | - |
| 07.04.2026 | 125,00 | 125,50 | 123,50 | 124,50 | 0,61% | - |
| 02.04.2026 | 121,83 | 125,40 | 121,65 | 123,75 | 0,57% | - |
| 01.04.2026 | 123,50 | 123,95 | 120,80 | 123,05 | -0,20% | - |
| 31.03.2026 | 122,78 | 124,35 | 120,45 | 123,30 | 1,15% | - |
| 30.03.2026 | 119,85 | 123,45 | 119,83 | 121,90 | 2,03% | - |
| 27.03.2026 | 125,33 | 125,43 | 119,43 | 119,48 | -4,36% | - |
| 26.03.2026 | 123,63 | 127,50 | 123,23 | 124,93 | 1,19% | - |
| 25.03.2026 | 123,80 | 125,70 | 121,65 | 123,45 | 0,12% | - |
| 24.03.2026 | 128,68 | 128,98 | 122,63 | 123,30 | -4,05% | - |
| 23.03.2026 | 128,55 | 132,60 | 128,25 | 128,50 | -0,79% | - |
| 20.03.2026 | 129,98 | 130,70 | 128,18 | 129,52 | 0,06% | - |
| 19.03.2026 | 130,98 | 133,00 | 128,93 | 129,45 | -1,15% | - |
| 18.03.2026 | 133,98 | 134,30 | 130,75 | 130,95 | -1,84% | - |
| 17.03.2026 | 135,25 | 137,45 | 130,58 | 133,40 | -1,57% | - |
| 16.03.2026 | 137,48 | 137,58 | 133,60 | 135,52 | -0,91% | - |
| 13.03.2026 | 137,27 | 138,35 | 135,70 | 136,77 | -0,29% | - |
| 12.03.2026 | 136,95 | 140,48 | 136,55 | 137,18 | -0,25% | - |
| 11.03.2026 | 137,35 | 139,15 | 135,95 | 137,52 | 0,11% | - |
| 10.03.2026 | 140,73 | 141,23 | 135,63 | 137,38 | -2,29% | - |
| 09.03.2026 | 138,68 | 141,10 | 138,52 | 140,60 | 0,23% | - |
| 06.03.2026 | 141,68 | 143,25 | 138,90 | 140,27 | -0,85% | - |
| 05.03.2026 | 140,27 | 145,27 | 139,83 | 141,48 | 0,96% | - |
| 04.03.2026 | 139,68 | 141,43 | 138,48 | 140,13 | -0,21% | - |
| 03.03.2026 | 134,30 | 140,55 | 133,63 | 140,43 | 3,85% | - |
| 02.03.2026 | 131,70 | 136,10 | 131,52 | 135,23 | 2,04% | - |
| 27.02.2026 | 132,95 | 133,18 | 129,60 | 132,52 | -0,36% | - |
| 26.02.2026 | 130,25 | 133,93 | 129,00 | 133,00 | 1,88% | - |
| 25.02.2026 | 130,18 | 131,40 | 128,63 | 130,55 | 0,04% | - |
| 24.02.2026 | 128,38 | 131,83 | 127,50 | 130,50 | 2,05% | - |
| 23.02.2026 | 130,27 | 131,40 | 126,03 | 127,88 | -2,90% | - |
| 20.02.2026 | 131,70 | 134,23 | 130,23 | 131,70 | 0,42% | - |
| 19.02.2026 | 132,02 | 132,10 | 128,93 | 131,15 | -0,61% | - |
| 18.02.2026 | 129,48 | 132,33 | 129,30 | 131,95 | 2,19% | - |
| 17.02.2026 | 131,40 | 131,90 | 127,30 | 129,13 | -2,01% | - |
| 16.02.2026 | 132,35 | 132,75 | 131,50 | 131,77 | -0,11% | - |
| 13.02.2026 | 126,95 | 132,20 | 126,83 | 131,93 | 4,12% | - |
| 12.02.2026 | 131,52 | 132,18 | 124,08 | 126,70 | -3,34% | - |
| 11.02.2026 | 136,85 | 138,08 | 130,45 | 131,08 | -4,18% | 250,00 |
| 10.02.2026 | 134,08 | 136,88 | 134,08 | 136,80 | 1,98% | 540,00 |
| 09.02.2026 | 131,48 | 134,48 | 129,52 | 134,15 | 2,02% | - |
| 06.02.2026 | 130,23 | 134,08 | 128,50 | 131,50 | 0,63% | - |
| 05.02.2026 | 128,70 | 134,08 | 127,33 | 130,68 | 1,67% | 1.052,00 |
| 04.02.2026 | 126,40 | 131,10 | 124,60 | 128,52 | 1,88% | - |