154,779$
-3,45%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 182,76 | 185,05 | 169,73 | 171,61 | -9,56% | 4.443.546,00 |
| 05.02.2025 | 190,99 | 193,48 | 189,01 | 189,76 | -0,69% | 1.321.373,00 |
| 04.02.2025 | 191,57 | 193,44 | 190,68 | 191,07 | 0,63% | 758.682,00 |
| 03.02.2025 | 190,00 | 190,92 | 185,00 | 189,88 | -1,86% | 908.935,00 |
| 31.01.2025 | 192,86 | 195,23 | 191,84 | 193,48 | 0,77% | 1.470.215,00 |
| 30.01.2025 | 190,58 | 194,12 | 190,23 | 192,01 | 1,55% | 1.634.053,00 |
| 29.01.2025 | 190,06 | 190,42 | 187,27 | 189,08 | -0,97% | 996.274,00 |
| 28.01.2025 | 189,14 | 192,75 | 187,79 | 190,93 | 1,30% | 988.655,00 |
| 27.01.2025 | 187,93 | 191,68 | 187,41 | 188,48 | -0,25% | 850.106,00 |
| 24.01.2025 | 189,07 | 190,27 | 188,50 | 188,96 | -0,06% | 741.903,00 |
| 23.01.2025 | 186,77 | 189,07 | 186,49 | 189,07 | 0,61% | 920.900,00 |
| 22.01.2025 | 188,05 | 189,56 | 187,72 | 187,93 | 0,02% | 767.756,00 |
| 21.01.2025 | 189,55 | 190,04 | 184,82 | 187,90 | 0,06% | 882.880,00 |
| 17.01.2025 | 189,53 | 189,53 | 187,31 | 187,79 | 0,44% | 612.373,00 |
| 16.01.2025 | 185,90 | 187,66 | 185,08 | 186,97 | 0,86% | 523.165,00 |
| 15.01.2025 | 189,16 | 189,26 | 185,24 | 185,37 | -0,07% | 549.432,00 |
| 14.01.2025 | 183,41 | 185,83 | 183,39 | 185,50 | 1,69% | 815.448,00 |
| 13.01.2025 | 181,06 | 183,07 | 180,92 | 182,42 | 0,02% | 757.531,00 |
| 10.01.2025 | 182,22 | 184,68 | 180,82 | 182,38 | -1,07% | 858.893,00 |
| 08.01.2025 | 183,09 | 184,90 | 182,25 | 184,36 | 0,69% | 492.735,00 |
| 07.01.2025 | 185,87 | 186,13 | 181,31 | 183,09 | -0,94% | 1.021.245,00 |
| 06.01.2025 | 185,21 | 186,41 | 184,46 | 184,83 | 0,16% | 818.625,00 |
| 03.01.2025 | 183,72 | 185,15 | 183,00 | 184,54 | 0,84% | 677.933,00 |
| 02.01.2025 | 184,41 | 184,96 | 181,61 | 183,01 | -0,47% | 885.833,00 |
| 31.12.2024 | 184,62 | 184,62 | 182,74 | 183,87 | 0,11% | 666.022,00 |
| 30.12.2024 | 183,15 | 184,35 | 181,44 | 183,66 | -0,46% | 495.210,00 |
| 27.12.2024 | 185,03 | 186,19 | 182,54 | 184,50 | -0,76% | 431.077,00 |
| 26.12.2024 | 186,67 | 186,76 | 185,32 | 185,91 | -0,64% | 302.821,00 |
| 24.12.2024 | 186,11 | 187,25 | 184,84 | 187,10 | 1,00% | 312.406,00 |
| 23.12.2024 | 186,68 | 186,68 | 184,11 | 185,25 | -1,24% | 705.352,00 |
| 20.12.2024 | 185,51 | 188,80 | 185,23 | 187,58 | 0,24% | 2.158.895,00 |
| 19.12.2024 | 190,19 | 192,05 | 186,96 | 187,13 | -0,88% | 953.456,00 |
| 18.12.2024 | 196,90 | 197,16 | 187,85 | 188,79 | -4,12% | 1.093.503,00 |
| 17.12.2024 | 199,89 | 199,89 | 196,55 | 196,90 | -1,58% | 775.139,00 |
| 16.12.2024 | 198,90 | 201,77 | 196,63 | 200,07 | 0,70% | 701.569,00 |
| 13.12.2024 | 201,05 | 202,12 | 197,72 | 198,68 | -1,30% | 593.390,00 |
| 12.12.2024 | 202,21 | 203,09 | 200,57 | 201,30 | -0,29% | 768.158,00 |
| 11.12.2024 | 199,68 | 202,75 | 199,54 | 201,89 | 1,78% | 578.094,00 |
| 10.12.2024 | 198,76 | 200,22 | 197,55 | 198,35 | -0,62% | 608.268,00 |
| 09.12.2024 | 200,68 | 201,60 | 199,39 | 199,59 | -0,66% | 455.404,00 |
| 06.12.2024 | 202,19 | 202,80 | 200,00 | 200,92 | 0,03% | 721.362,00 |
| 05.12.2024 | 200,96 | 201,29 | 199,51 | 200,86 | -0,16% | 694.731,00 |
| 04.12.2024 | 200,50 | 202,77 | 199,85 | 201,19 | 0,49% | 542.677,00 |
| 03.12.2024 | 198,71 | 200,45 | 198,06 | 200,20 | 0,41% | 456.163,00 |
| 02.12.2024 | 198,70 | 200,34 | 196,25 | 199,38 | -0,34% | 720.749,00 |
| 29.11.2024 | 199,45 | 200,45 | 197,52 | 200,06 | 0,53% | 340.023,00 |
| 27.11.2024 | 198,39 | 199,42 | 197,03 | 199,01 | -0,13% | 551.854,00 |
| 26.11.2024 | 200,49 | 200,68 | 198,46 | 199,26 | -0,66% | 755.974,00 |
| 25.11.2024 | 197,81 | 201,66 | 197,81 | 200,59 | 1,49% | 1.471.458,00 |
| 22.11.2024 | 192,65 | 197,83 | 191,98 | 197,64 | 2,54% | 932.083,00 |
| 21.11.2024 | 190,76 | 193,84 | 189,10 | 192,75 | 2,25% | 670.109,00 |
| 20.11.2024 | 189,00 | 189,46 | 186,96 | 188,50 | -0,41% | 588.169,00 |
| 19.11.2024 | 187,15 | 189,84 | 186,89 | 189,27 | 0,01% | 754.674,00 |
| 18.11.2024 | 189,74 | 190,51 | 187,50 | 189,26 | -0,39% | 737.550,00 |
| 15.11.2024 | 190,59 | 191,76 | 188,74 | 190,01 | -0,58% | 687.016,00 |
| 14.11.2024 | 193,57 | 195,56 | 190,65 | 191,11 | -1,29% | 749.721,00 |
| 13.11.2024 | 192,44 | 195,10 | 192,11 | 193,60 | 0,36% | 852.669,00 |
| 12.11.2024 | 193,05 | 194,59 | 192,19 | 192,90 | -0,61% | 810.912,00 |
| 11.11.2024 | 192,76 | 197,58 | 192,23 | 194,09 | 0,65% | 1.132.011,00 |
| 08.11.2024 | 189,39 | 193,75 | 183,73 | 192,83 | 1,46% | 1.598.923,00 |
| 07.11.2024 | 193,85 | 196,99 | 189,44 | 190,05 | -4,03% | 1.677.073,00 |
| 06.11.2024 | 195,01 | 199,48 | 194,29 | 198,04 | 4,24% | 1.731.098,00 |
| 05.11.2024 | 186,60 | 190,01 | 186,60 | 189,99 | 2,00% | 900.769,00 |
| 04.11.2024 | 184,59 | 187,09 | 184,33 | 186,27 | 0,67% | 721.440,00 |