173,238$
0,10%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 171,74 | 173,91 | 170,14 | 173,07 | 0,42% | 1.271.130,00 |
| 30.06.2025 | 170,47 | 172,94 | 168,23 | 172,34 | 1,80% | 874.837,00 |
| 27.06.2025 | 169,62 | 171,51 | 167,84 | 169,30 | -0,14% | 2.037.878,00 |
| 26.06.2025 | 169,36 | 172,28 | 168,14 | 169,54 | 0,56% | 841.273,00 |
| 25.06.2025 | 169,93 | 170,22 | 166,82 | 168,60 | -0,78% | 664.591,00 |
| 24.06.2025 | 167,50 | 170,14 | 166,22 | 169,93 | 2,08% | 704.412,00 |
| 23.06.2025 | 166,82 | 167,00 | 163,74 | 166,46 | -0,31% | 797.950,00 |
| 20.06.2025 | 166,57 | 168,63 | 165,80 | 166,97 | 0,24% | 1.617.047,00 |
| 18.06.2025 | 166,92 | 168,11 | 165,99 | 166,57 | -0,57% | 728.221,00 |
| 17.06.2025 | 171,75 | 172,32 | 167,31 | 167,53 | -2,94% | 878.917,00 |
| 16.06.2025 | 170,24 | 173,12 | 170,24 | 172,61 | 1,93% | 1.011.034,00 |
| 13.06.2025 | 169,04 | 170,99 | 168,10 | 169,34 | -0,98% | 1.143.604,00 |
| 12.06.2025 | 170,44 | 171,47 | 169,70 | 171,02 | 0,01% | 568.130,00 |
| 11.06.2025 | 171,45 | 172,20 | 170,05 | 171,00 | 0,05% | 746.239,00 |
| 10.06.2025 | 170,31 | 171,46 | 169,17 | 170,92 | 0,43% | 1.065.561,00 |
| 09.06.2025 | 170,85 | 171,64 | 169,84 | 170,19 | -0,09% | 740.009,00 |
| 06.06.2025 | 168,92 | 170,51 | 168,79 | 170,34 | 1,41% | 545.521,00 |
| 05.06.2025 | 168,20 | 169,82 | 167,60 | 167,98 | -0,12% | 635.720,00 |
| 04.06.2025 | 168,50 | 169,00 | 167,46 | 168,17 | 0,03% | 682.946,00 |
| 03.06.2025 | 166,63 | 168,25 | 165,50 | 168,12 | 0,82% | 523.386,00 |
| 02.06.2025 | 166,87 | 167,72 | 164,66 | 166,75 | -0,93% | 749.481,00 |
| 30.05.2025 | 167,70 | 168,85 | 166,45 | 168,32 | 0,23% | 1.902.224,00 |
| 29.05.2025 | 168,71 | 168,71 | 166,36 | 167,93 | 0,33% | 625.996,00 |
| 28.05.2025 | 170,87 | 171,34 | 167,15 | 167,38 | -2,33% | 817.967,00 |
| 27.05.2025 | 171,20 | 171,75 | 169,30 | 171,37 | 1,54% | 891.732,00 |
| 23.05.2025 | 167,64 | 169,73 | 167,33 | 168,77 | -0,94% | 692.218,00 |
| 22.05.2025 | 169,09 | 171,27 | 168,21 | 170,37 | 0,73% | 808.403,00 |
| 21.05.2025 | 171,42 | 172,73 | 169,06 | 169,13 | -2,37% | 709.924,00 |
| 20.05.2025 | 172,12 | 174,26 | 171,50 | 173,24 | 0,49% | 607.089,00 |
| 19.05.2025 | 170,32 | 172,90 | 169,48 | 172,39 | -0,30% | 514.819,00 |
| 16.05.2025 | 171,35 | 173,05 | 169,94 | 172,91 | 0,65% | 656.218,00 |
| 15.05.2025 | 170,26 | 172,07 | 170,03 | 171,80 | 0,19% | 668.593,00 |
| 14.05.2025 | 170,30 | 172,19 | 169,52 | 171,47 | 0,30% | 929.853,00 |
| 13.05.2025 | 170,47 | 172,75 | 170,08 | 170,96 | 0,26% | 1.047.260,00 |
| 12.05.2025 | 167,98 | 170,90 | 167,43 | 170,51 | 4,59% | 1.076.616,00 |
| 09.05.2025 | 168,06 | 168,06 | 162,64 | 163,02 | -1,04% | 481.403,00 |
| 08.05.2025 | 161,26 | 166,11 | 159,97 | 164,74 | 2,29% | 1.196.297,00 |
| 07.05.2025 | 159,63 | 161,41 | 158,94 | 161,05 | 1,47% | 649.912,00 |
| 06.05.2025 | 159,19 | 162,40 | 158,14 | 158,72 | -1,62% | 835.159,00 |
| 05.05.2025 | 158,64 | 162,95 | 158,63 | 161,33 | 0,77% | 984.942,00 |
| 02.05.2025 | 159,04 | 162,92 | 157,64 | 160,09 | 2,40% | 852.238,00 |
| 01.05.2025 | 160,21 | 160,59 | 151,67 | 156,34 | 0,88% | 1.819.147,00 |
| 30.04.2025 | 151,66 | 155,33 | 149,99 | 154,97 | 0,86% | 1.403.995,00 |
| 29.04.2025 | 151,84 | 154,21 | 151,84 | 153,65 | 1,20% | 660.822,00 |
| 28.04.2025 | 153,95 | 155,81 | 151,34 | 151,83 | -1,43% | 943.765,00 |
| 25.04.2025 | 150,78 | 154,13 | 150,44 | 154,03 | 1,58% | 1.016.811,00 |
| 24.04.2025 | 146,88 | 152,06 | 146,19 | 151,64 | 2,67% | 787.451,00 |
| 23.04.2025 | 147,61 | 151,17 | 146,77 | 147,70 | 2,70% | 658.162,00 |
| 22.04.2025 | 141,89 | 143,97 | 140,70 | 143,81 | 3,00% | 683.826,00 |
| 21.04.2025 | 142,19 | 142,27 | 138,32 | 139,62 | -2,74% | 585.903,00 |
| 17.04.2025 | 144,38 | 144,87 | 142,92 | 143,56 | -0,29% | 655.601,00 |
| 16.04.2025 | 144,62 | 146,94 | 141,33 | 143,98 | -2,09% | 1.128.590,00 |
| 15.04.2025 | 146,62 | 148,52 | 146,54 | 147,06 | 0,35% | 552.573,00 |
| 14.04.2025 | 147,09 | 147,91 | 145,19 | 146,54 | 0,84% | 946.209,00 |
| 11.04.2025 | 143,62 | 145,75 | 140,66 | 145,32 | 1,03% | 893.406,00 |
| 10.04.2025 | 144,86 | 146,73 | 139,34 | 143,84 | -3,62% | 1.019.440,00 |
| 09.04.2025 | 134,61 | 149,62 | 133,38 | 149,23 | 8,98% | 1.450.187,00 |
| 08.04.2025 | 142,72 | 145,11 | 134,27 | 136,94 | -1,97% | 1.081.948,00 |
| 07.04.2025 | 136,91 | 144,81 | 134,16 | 139,69 | -0,06% | 1.867.024,00 |
| 04.04.2025 | 145,85 | 145,85 | 139,66 | 139,77 | -6,50% | 1.244.269,00 |
| 03.04.2025 | 151,83 | 152,86 | 146,90 | 149,48 | -4,89% | 1.416.549,00 |
| 02.04.2025 | 154,74 | 158,42 | 154,60 | 157,16 | 0,61% | 692.202,00 |
| 01.04.2025 | 154,19 | 156,44 | 153,20 | 156,20 | 0,81% | 1.131.921,00 |
| 31.03.2025 | 153,76 | 155,40 | 151,92 | 154,95 | 0,10% | 1.458.541,00 |
| 28.03.2025 | 159,93 | 160,62 | 154,27 | 154,80 | -3,44% | 976.001,00 |
| 27.03.2025 | 161,11 | 161,38 | 158,65 | 160,31 | -1,13% | 1.022.072,00 |
| 26.03.2025 | 162,68 | 163,91 | 161,00 | 162,15 | -0,40% | 644.551,00 |
| 25.03.2025 | 162,62 | 163,30 | 161,14 | 162,80 | 0,84% | 974.889,00 |
| 24.03.2025 | 161,41 | 163,06 | 160,41 | 161,45 | 1,01% | 582.865,00 |
| 21.03.2025 | 158,83 | 160,93 | 157,60 | 159,84 | -0,04% | 1.544.374,00 |
| 20.03.2025 | 160,20 | 161,60 | 159,32 | 159,90 | -0,83% | 728.542,00 |
| 19.03.2025 | 159,61 | 162,44 | 159,61 | 161,24 | 0,76% | 619.359,00 |
| 18.03.2025 | 158,14 | 160,08 | 157,78 | 160,02 | 0,77% | 594.926,00 |
| 17.03.2025 | 155,53 | 160,30 | 154,80 | 158,79 | 1,92% | 1.035.717,00 |
| 14.03.2025 | 155,13 | 156,25 | 153,21 | 155,80 | 1,63% | 1.488.075,00 |
| 13.03.2025 | 155,79 | 156,92 | 151,80 | 153,30 | -2,36% | 1.361.401,00 |
| 12.03.2025 | 158,42 | 159,87 | 155,94 | 157,00 | -0,18% | 962.066,00 |
| 11.03.2025 | 160,33 | 160,77 | 156,38 | 157,28 | -2,32% | 1.333.985,00 |
| 10.03.2025 | 160,77 | 162,70 | 159,41 | 161,02 | -1,00% | 1.317.468,00 |
| 07.03.2025 | 160,09 | 163,09 | 158,12 | 162,65 | 1,30% | 1.273.461,00 |
| 06.03.2025 | 160,04 | 161,89 | 159,18 | 160,56 | -0,37% | 1.044.135,00 |
| 05.03.2025 | 158,02 | 161,56 | 157,39 | 161,16 | 1,71% | 705.504,00 |
| 04.03.2025 | 159,04 | 160,31 | 155,53 | 158,46 | -1,31% | 1.063.603,00 |
| 03.03.2025 | 165,00 | 165,01 | 159,56 | 160,56 | -1,88% | 1.218.776,00 |
| 28.02.2025 | 163,43 | 163,76 | 160,80 | 163,63 | 0,54% | 1.541.980,00 |
| 27.02.2025 | 163,63 | 165,62 | 162,22 | 162,75 | -0,17% | 1.172.121,00 |
| 26.02.2025 | 162,99 | 165,10 | 162,40 | 163,03 | 0,18% | 844.035,00 |
| 25.02.2025 | 162,69 | 165,01 | 161,54 | 162,73 | 0,09% | 1.448.202,00 |
| 24.02.2025 | 162,12 | 163,97 | 160,53 | 162,58 | 0,58% | 1.049.879,00 |
| 21.02.2025 | 165,81 | 165,92 | 161,02 | 161,65 | -2,48% | 902.435,00 |
| 20.02.2025 | 169,81 | 169,81 | 164,43 | 165,76 | -2,45% | 1.024.502,00 |
| 19.02.2025 | 170,44 | 170,44 | 167,37 | 169,92 | -0,51% | 975.171,00 |
| 18.02.2025 | 171,17 | 172,09 | 169,00 | 170,79 | -0,44% | 1.277.543,00 |
| 17.02.2025 | 171,55 | 171,57 | 171,28 | 171,55 | 0,26% | - |
| 14.02.2025 | 168,00 | 171,31 | 166,69 | 171,10 | 1,89% | 1.445.073,00 |
| 13.02.2025 | 166,94 | 168,01 | 165,09 | 167,93 | 0,82% | 1.358.985,00 |
| 12.02.2025 | 166,40 | 167,49 | 164,68 | 166,57 | -0,84% | 1.110.439,00 |
| 11.02.2025 | 166,82 | 169,99 | 166,82 | 167,98 | -0,26% | 1.423.665,00 |
| 10.02.2025 | 170,33 | 171,59 | 165,97 | 168,42 | -0,35% | 1.812.946,00 |
| 07.02.2025 | 172,75 | 173,92 | 167,65 | 169,02 | -1,51% | 1.970.173,00 |