176,531$
1,55%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 173,21 | 176,77 | 172,03 | 176,11 | 1,31% | 1.198.208,00 |
| 06.11.2025 | 184,83 | 184,96 | 170,97 | 173,83 | -8,50% | 2.327.579,00 |
| 05.11.2025 | 192,07 | 192,32 | 188,67 | 189,97 | -1,07% | 1.390.404,00 |
| 04.11.2025 | 195,02 | 195,36 | 190,05 | 192,03 | -2,24% | 1.117.155,00 |
| 03.11.2025 | 198,56 | 198,76 | 194,70 | 196,43 | -1,06% | 1.251.293,00 |
| 31.10.2025 | 197,86 | 199,51 | 196,95 | 198,54 | 0,59% | 882.825,00 |
| 30.10.2025 | 196,78 | 200,13 | 196,02 | 197,38 | -0,24% | 770.621,00 |
| 29.10.2025 | 201,49 | 201,91 | 197,52 | 197,86 | -2,27% | 540.013,00 |
| 28.10.2025 | 203,26 | 203,91 | 201,86 | 202,46 | -0,40% | 546.217,00 |
| 27.10.2025 | 206,49 | 206,67 | 202,96 | 203,28 | -0,75% | 593.815,00 |
| 24.10.2025 | 206,15 | 206,57 | 204,61 | 204,81 | 0,08% | 534.074,00 |
| 23.10.2025 | 203,00 | 204,82 | 203,00 | 204,65 | 0,80% | 638.618,00 |
| 22.10.2025 | 205,83 | 205,83 | 202,14 | 203,03 | -0,74% | 628.597,00 |
| 21.10.2025 | 204,84 | 206,82 | 203,59 | 204,55 | -0,64% | 623.675,00 |
| 20.10.2025 | 204,68 | 206,78 | 201,89 | 205,87 | 1,51% | 667.491,00 |
| 17.10.2025 | 201,65 | 203,99 | 201,43 | 202,81 | 0,41% | - |
| 16.10.2025 | 203,61 | 203,63 | 200,09 | 201,99 | -0,40% | 552.573,00 |
| 15.10.2025 | 202,82 | 204,61 | 199,87 | 202,80 | 0,37% | 861.606,00 |
| 14.10.2025 | 199,81 | 203,08 | 199,67 | 202,06 | -0,21% | 534.708,00 |
| 13.10.2025 | 200,37 | 203,05 | 198,55 | 202,48 | 2,83% | 687.158,00 |
| 10.10.2025 | 201,72 | 203,00 | 196,61 | 196,90 | -2,39% | 585.166,00 |
| 09.10.2025 | 203,44 | 203,44 | 200,39 | 201,72 | -0,84% | 627.280,00 |
| 08.10.2025 | 202,56 | 204,16 | 202,04 | 203,43 | 0,58% | 569.751,00 |
| 07.10.2025 | 205,31 | 206,30 | 200,69 | 202,26 | -1,34% | 566.018,00 |
| 06.10.2025 | 204,04 | 205,51 | 203,14 | 205,00 | 0,99% | 811.045,00 |
| 03.10.2025 | 203,20 | 204,54 | 202,57 | 203,00 | -0,01% | 588.401,00 |
| 02.10.2025 | 202,49 | 203,61 | 201,45 | 203,02 | 0,30% | 587.009,00 |
| 01.10.2025 | 201,89 | 204,00 | 199,16 | 202,42 | -0,30% | 775.578,00 |
| 30.09.2025 | 203,63 | 204,29 | 201,81 | 203,02 | -0,40% | 1.167.404,00 |
| 29.09.2025 | 203,65 | 204,51 | 200,83 | 203,84 | 0,43% | 569.373,00 |
| 26.09.2025 | 202,46 | 204,09 | 202,34 | 202,96 | 0,12% | 529.331,00 |
| 25.09.2025 | 202,40 | 202,93 | 200,32 | 202,71 | -0,44% | 490.817,00 |
| 24.09.2025 | 204,32 | 204,56 | 202,34 | 203,60 | -0,21% | 764.561,00 |
| 23.09.2025 | 206,27 | 207,49 | 203,16 | 204,03 | -0,92% | 838.368,00 |
| 22.09.2025 | 204,77 | 206,40 | 204,30 | 205,93 | -0,01% | 920.305,00 |
| 19.09.2025 | 207,87 | 208,00 | 205,12 | 205,95 | -0,12% | 1.638.298,00 |
| 18.09.2025 | 205,01 | 207,28 | 205,01 | 206,19 | 1,08% | 917.085,00 |
| 17.09.2025 | 206,02 | 206,64 | 202,55 | 203,98 | -0,47% | 738.259,00 |
| 16.09.2025 | 204,15 | 205,87 | 202,93 | 204,95 | 0,39% | 955.997,00 |
| 15.09.2025 | 205,12 | 208,56 | 204,02 | 204,15 | -0,47% | 630.347,00 |
| 12.09.2025 | 206,10 | 206,73 | 204,34 | 205,11 | -0,93% | 520.517,00 |
| 11.09.2025 | 205,77 | 207,26 | 204,48 | 207,03 | 1,24% | 778.822,00 |
| 10.09.2025 | 204,16 | 206,39 | 202,40 | 204,50 | 0,23% | 1.136.035,00 |
| 09.09.2025 | 213,48 | 213,48 | 202,26 | 204,03 | -4,09% | 1.474.639,00 |
| 08.09.2025 | 215,22 | 215,22 | 209,90 | 212,73 | -0,55% | 1.279.789,00 |
| 05.09.2025 | 213,50 | 215,49 | 211,42 | 213,90 | 0,30% | 632.646,00 |
| 04.09.2025 | 211,27 | 213,59 | 210,29 | 213,25 | 0,48% | 639.174,00 |
| 03.09.2025 | 212,13 | 213,54 | 211,29 | 212,24 | -0,19% | 506.944,00 |
| 02.09.2025 | 210,39 | 213,00 | 208,85 | 212,64 | -0,40% | 809.570,00 |
| 29.08.2025 | 215,52 | 215,81 | 213,03 | 213,50 | -0,71% | 1.098.684,00 |
| 28.08.2025 | 216,52 | 217,64 | 214,93 | 215,03 | -0,69% | 526.324,00 |
| 27.08.2025 | 212,89 | 217,08 | 210,00 | 216,53 | 1,86% | 705.953,00 |
| 26.08.2025 | 213,61 | 215,35 | 212,12 | 212,58 | -0,83% | 737.167,00 |
| 25.08.2025 | 215,10 | 216,48 | 213,70 | 214,35 | -0,33% | 873.446,00 |
| 22.08.2025 | 212,43 | 217,00 | 211,55 | 215,05 | 1,46% | 668.613,00 |
| 21.08.2025 | 210,25 | 213,01 | 208,17 | 211,95 | 0,50% | 863.581,00 |
| 20.08.2025 | 209,03 | 211,25 | 208,84 | 210,89 | 0,49% | 824.283,00 |
| 19.08.2025 | 209,16 | 210,62 | 208,11 | 209,87 | 0,75% | 606.443,00 |
| 18.08.2025 | 205,82 | 208,83 | 205,00 | 208,31 | 1,20% | 941.040,00 |
| 15.08.2025 | 208,75 | 208,99 | 205,50 | 205,84 | -1,04% | 1.366.154,00 |
| 14.08.2025 | 208,22 | 208,77 | 206,95 | 208,01 | -0,17% | 609.573,00 |
| 13.08.2025 | 205,80 | 208,94 | 205,43 | 208,37 | 1,87% | 601.073,00 |
| 12.08.2025 | 203,82 | 205,04 | 201,46 | 204,55 | 0,62% | 628.657,00 |
| 11.08.2025 | 205,59 | 208,51 | 202,39 | 203,29 | -1,04% | 729.340,00 |
| 08.08.2025 | 207,00 | 208,05 | 205,01 | 205,42 | -0,35% | 756.388,00 |
| 07.08.2025 | 216,85 | 217,30 | 203,97 | 206,15 | -4,43% | 1.279.454,00 |
| 06.08.2025 | 215,68 | 217,20 | 214,80 | 215,71 | 0,43% | 710.566,00 |
| 05.08.2025 | 217,19 | 217,20 | 213,65 | 214,79 | -0,75% | 1.054.906,00 |
| 04.08.2025 | 212,97 | 218,00 | 211,39 | 216,41 | 2,03% | 975.783,00 |
| 01.08.2025 | 212,20 | 213,88 | 207,30 | 212,11 | -1,26% | 1.598.374,00 |
| 31.07.2025 | 212,50 | 219,69 | 208,00 | 214,81 | 6,07% | 2.618.164,00 |
| 30.07.2025 | 204,35 | 204,81 | 199,74 | 202,51 | -0,82% | 1.243.754,00 |
| 29.07.2025 | 205,36 | 205,85 | 202,46 | 204,19 | 0,09% | 739.432,00 |
| 28.07.2025 | 204,55 | 204,89 | 202,59 | 204,00 | -0,25% | 697.856,00 |
| 25.07.2025 | 203,00 | 205,47 | 201,85 | 204,51 | 1,21% | 550.807,00 |
| 24.07.2025 | 200,80 | 202,73 | 199,88 | 202,06 | 0,35% | 965.337,00 |
| 23.07.2025 | 203,38 | 203,38 | 199,87 | 201,36 | -0,74% | 1.166.197,00 |
| 22.07.2025 | 199,82 | 203,60 | 198,64 | 202,87 | 2,04% | 792.604,00 |
| 21.07.2025 | 200,27 | 200,62 | 197,99 | 198,82 | -0,40% | 728.843,00 |
| 18.07.2025 | 197,65 | 199,78 | 195,71 | 199,61 | 1,32% | 880.148,00 |
| 17.07.2025 | 193,65 | 199,49 | 192,29 | 197,00 | 1,45% | 1.279.060,00 |
| 16.07.2025 | 192,37 | 194,66 | 191,09 | 194,19 | 1,02% | 910.622,00 |
| 15.07.2025 | 191,17 | 194,06 | 190,55 | 192,22 | 0,60% | 1.045.899,00 |
| 14.07.2025 | 183,00 | 192,75 | 183,00 | 191,08 | -1,25% | 2.121.173,00 |
| 11.07.2025 | 194,01 | 197,33 | 191,47 | 193,51 | -0,56% | 2.369.968,00 |
| 10.07.2025 | 198,35 | 200,23 | 187,00 | 194,59 | -7,55% | 7.018.030,00 |
| 09.07.2025 | 179,27 | 213,14 | 176,78 | 210,47 | 17,65% | 4.183.876,00 |
| 08.07.2025 | 175,42 | 179,21 | 175,15 | 178,90 | 2,33% | 917.536,00 |
| 07.07.2025 | 175,10 | 176,16 | 173,91 | 174,82 | -0,66% | 711.781,00 |
| 03.07.2025 | 173,85 | 176,98 | 173,85 | 175,98 | 1,54% | 468.442,00 |
| 02.07.2025 | 172,90 | 173,75 | 171,65 | 173,31 | 0,14% | 629.197,00 |
| 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 |