161,589$
-2,52%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 183,45 | 187,49 | 182,36 | 185,03 | -0,16% | 739.700,00 |
| 31.10.2024 | 186,55 | 187,08 | 184,47 | 185,33 | -0,81% | 683.744,00 |
| 30.10.2024 | 189,41 | 190,80 | 186,53 | 186,84 | -1,33% | 684.898,00 |
| 29.10.2024 | 185,99 | 190,87 | 185,26 | 189,35 | 2,21% | 652.484,00 |
| 28.10.2024 | 188,13 | 188,99 | 185,09 | 185,25 | -0,94% | 680.266,00 |
| 25.10.2024 | 184,71 | 187,52 | 184,68 | 187,01 | 1,84% | 802.472,00 |
| 24.10.2024 | 184,73 | 184,80 | 182,49 | 183,63 | 0,02% | 531.886,00 |
| 23.10.2024 | 182,12 | 183,68 | 179,78 | 183,59 | 0,36% | 694.997,00 |
| 22.10.2024 | 183,96 | 184,52 | 181,70 | 182,93 | -1,02% | 425.874,00 |
| 21.10.2024 | 183,81 | 184,88 | 182,77 | 184,81 | 0,22% | 570.756,00 |
| 18.10.2024 | 186,22 | 186,96 | 184,18 | 184,40 | -0,44% | 424.488,00 |
| 17.10.2024 | 185,40 | 186,11 | 183,97 | 185,22 | 0,40% | 356.212,00 |
| 16.10.2024 | 184,01 | 186,00 | 183,15 | 184,48 | 0,26% | 609.761,00 |
| 15.10.2024 | 185,50 | 188,08 | 183,48 | 184,01 | -0,80% | 795.213,00 |
| 14.10.2024 | 181,99 | 186,11 | 181,99 | 185,50 | 2,49% | 681.075,00 |
| 11.10.2024 | 180,98 | 181,71 | 180,26 | 181,00 | 0,34% | 555.848,00 |
| 10.10.2024 | 180,21 | 181,84 | 179,63 | 180,38 | -0,67% | 549.056,00 |
| 09.10.2024 | 178,39 | 182,00 | 178,35 | 181,59 | 2,07% | 498.548,00 |
| 08.10.2024 | 177,88 | 178,38 | 176,48 | 177,90 | 0,33% | 553.850,00 |
| 07.10.2024 | 178,77 | 179,32 | 176,40 | 177,32 | -1,27% | 705.847,00 |
| 04.10.2024 | 178,78 | 179,74 | 178,13 | 179,60 | 1,47% | 364.251,00 |
| 03.10.2024 | 176,91 | 177,90 | 176,00 | 177,00 | -0,51% | 478.935,00 |
| 02.10.2024 | 175,71 | 178,11 | 174,74 | 177,91 | 1,01% | 383.617,00 |
| 01.10.2024 | 180,09 | 180,63 | 175,50 | 176,13 | -2,54% | 701.632,00 |
| 30.09.2024 | 181,61 | 182,51 | 179,68 | 180,72 | -0,80% | 599.959,00 |