173,746$
-0,07%
Echtzeit-Aktienkurs PTC
Bid:
Ask:
Aktienkurse zur PTC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 174,95 | 176,78 | 173,48 | 173,80 | -0,04% | 757.316,00 |
| 25.07.2024 | 173,87 | 175,99 | 171,09 | 173,87 | 0,84% | 1.037.563,00 |
| 24.07.2024 | 176,71 | 177,12 | 172,02 | 172,42 | -3,01% | 636.607,00 |
| 23.07.2024 | 178,48 | 181,19 | 177,22 | 177,77 | -0,36% | 649.969,00 |
| 22.07.2024 | 176,72 | 179,18 | 175,20 | 178,41 | 1,42% | 651.490,00 |
| 19.07.2024 | 176,68 | 176,70 | 173,90 | 175,92 | -0,09% | 624.041,00 |
| 18.07.2024 | 179,77 | 179,77 | 175,42 | 176,08 | -2,04% | 917.210,00 |
| 17.07.2024 | 183,01 | 184,00 | 179,62 | 179,74 | -2,36% | 1.038.914,00 |
| 16.07.2024 | 184,97 | 186,41 | 183,11 | 184,08 | -0,26% | 1.364.355,00 |
| 15.07.2024 | 183,21 | 184,68 | 182,10 | 184,56 | 1,00% | 969.878,00 |
| 12.07.2024 | 179,77 | 183,99 | 178,60 | 182,73 | 1,65% | 976.584,00 |
| 11.07.2024 | 178,19 | 181,14 | 177,12 | 179,77 | 1,74% | 968.273,00 |
| 10.07.2024 | 177,62 | 177,94 | 173,38 | 176,69 | -0,45% | 1.519.263,00 |
| 09.07.2024 | 180,40 | 182,66 | 174,32 | 177,48 | -5,25% | 2.132.021,00 |
| 08.07.2024 | 186,46 | 187,78 | 185,39 | 187,32 | 0,46% | 670.260,00 |
| 05.07.2024 | 183,43 | 186,62 | 183,14 | 186,46 | 1,35% | 456.461,00 |
| 03.07.2024 | 182,69 | 184,51 | 182,07 | 183,97 | 0,59% | 408.690,00 |
| 02.07.2024 | 181,02 | 184,23 | 181,02 | 182,89 | 1,03% | 769.236,00 |
| 01.07.2024 | 180,83 | 181,81 | 178,87 | 181,02 | -0,36% | 653.175,00 |
| 28.06.2024 | 181,88 | 184,48 | 181,26 | 181,67 | 0,23% | 1.660.068,00 |
| 27.06.2024 | 177,60 | 181,29 | 175,74 | 181,26 | 2,06% | 876.369,00 |
| 26.06.2024 | 176,55 | 178,24 | 174,53 | 177,60 | 0,36% | 466.897,00 |
| 25.06.2024 | 177,95 | 178,70 | 175,94 | 176,96 | -0,42% | 648.321,00 |
| 24.06.2024 | 176,95 | 179,13 | 176,82 | 177,71 | 0,28% | 680.759,00 |
| 21.06.2024 | 176,83 | 177,63 | 175,07 | 177,21 | 0,66% | 1.051.490,00 |
| 20.06.2024 | 172,50 | 176,08 | 172,24 | 176,04 | 1,74% | 636.908,00 |
| 18.06.2024 | 172,61 | 173,73 | 172,16 | 173,03 | 0,20% | 805.548,00 |
| 17.06.2024 | 173,50 | 173,69 | 171,84 | 172,68 | -0,47% | 747.016,00 |
| 14.06.2024 | 174,58 | 174,88 | 171,93 | 173,50 | -0,42% | 425.947,00 |
| 13.06.2024 | 176,12 | 177,35 | 173,90 | 174,23 | -1,50% | 499.587,00 |
| 12.06.2024 | 176,04 | 179,69 | 175,02 | 176,89 | 1,37% | 613.753,00 |
| 11.06.2024 | 174,66 | 176,02 | 173,07 | 174,50 | -0,62% | 619.461,00 |
| 10.06.2024 | 173,00 | 176,18 | 173,00 | 175,58 | 0,63% | 577.049,00 |
| 07.06.2024 | 175,00 | 175,96 | 173,60 | 174,48 | -0,07% | 408.117,00 |
| 06.06.2024 | 172,51 | 175,16 | 172,51 | 174,60 | 1,41% | 512.053,00 |
| 05.06.2024 | 172,27 | 172,50 | 171,25 | 172,18 | 0,41% | 913.859,00 |
| 04.06.2024 | 171,78 | 172,07 | 168,18 | 171,47 | -1,52% | 1.287.608,00 |
| 03.06.2024 | 177,00 | 178,77 | 172,09 | 174,11 | -1,21% | 733.641,00 |
| 31.05.2024 | 174,74 | 176,52 | 171,83 | 176,24 | 1,37% | 1.578.153,00 |
| 30.05.2024 | 176,43 | 176,72 | 173,01 | 173,86 | -2,00% | 766.328,00 |
| 29.05.2024 | 178,07 | 178,88 | 176,59 | 177,41 | -1,22% | 661.053,00 |
| 28.05.2024 | 182,79 | 182,97 | 178,66 | 179,60 | -1,86% | 757.865,00 |
| 24.05.2024 | 181,51 | 183,77 | 180,52 | 183,00 | 0,22% | 550.430,00 |
| 23.05.2024 | 185,00 | 185,00 | 181,83 | 182,60 | -0,63% | 590.021,00 |
| 22.05.2024 | 182,87 | 184,00 | 182,51 | 183,76 | 0,60% | 440.080,00 |
| 21.05.2024 | 183,60 | 183,94 | 182,16 | 182,67 | -0,72% | 496.171,00 |
| 20.05.2024 | 183,92 | 185,99 | 183,38 | 184,00 | -0,12% | 667.092,00 |
| 17.05.2024 | 185,00 | 185,00 | 182,75 | 184,22 | 0,01% | 1.222.430,00 |
| 16.05.2024 | 183,17 | 185,14 | 181,60 | 184,21 | 0,20% | 746.039,00 |
| 15.05.2024 | 182,33 | 184,49 | 181,66 | 183,85 | 1,84% | 458.677,00 |
| 14.05.2024 | 178,40 | 180,64 | 177,55 | 180,53 | 0,79% | 523.697,00 |
| 13.05.2024 | 180,82 | 181,38 | 178,05 | 179,12 | -0,49% | 653.786,00 |
| 10.05.2024 | 180,62 | 182,13 | 179,41 | 180,00 | 0,00% | 629.877,00 |
| 09.05.2024 | 179,38 | 180,31 | 178,33 | 180,00 | 0,94% | 537.526,00 |
| 08.05.2024 | 177,71 | 178,87 | 176,96 | 178,33 | -0,05% | 496.000,00 |
| 07.05.2024 | 177,68 | 178,63 | 176,81 | 178,42 | 0,11% | 636.458,00 |
| 06.05.2024 | 176,37 | 178,32 | 175,82 | 178,22 | 1,39% | 728.279,00 |
| 03.05.2024 | 172,04 | 177,05 | 171,71 | 175,77 | 3,07% | 1.491.232,00 |
| 02.05.2024 | 166,61 | 176,93 | 163,30 | 170,53 | -2,45% | 2.101.450,00 |
| 01.05.2024 | 177,19 | 177,91 | 174,15 | 174,82 | -1,48% | 1.980.473,00 |
| 30.04.2024 | 179,65 | 180,38 | 176,42 | 177,44 | -1,79% | 1.185.667,00 |
| 29.04.2024 | 180,85 | 181,82 | 179,55 | 180,68 | -0,17% | 708.023,00 |
| 26.04.2024 | 180,40 | 182,89 | 180,40 | 180,99 | 0,62% | 742.701,00 |
| 25.04.2024 | 179,05 | 181,55 | 178,15 | 179,88 | -0,34% | 953.897,00 |
| 24.04.2024 | 181,38 | 181,93 | 178,84 | 180,50 | 0,03% | 416.111,00 |
| 23.04.2024 | 179,39 | 180,50 | 178,03 | 180,44 | 1,06% | 647.306,00 |
| 22.04.2024 | 178,02 | 178,84 | 175,93 | 178,55 | 1,24% | 557.038,00 |
| 19.04.2024 | 176,53 | 177,47 | 175,02 | 176,37 | 0,38% | 703.431,00 |
| 18.04.2024 | 178,31 | 178,31 | 173,82 | 175,70 | -1,00% | 825.571,00 |
| 17.04.2024 | 179,28 | 180,11 | 177,05 | 177,48 | -0,70% | 764.010,00 |
| 16.04.2024 | 178,32 | 179,25 | 177,52 | 178,74 | 0,42% | 701.489,00 |
| 15.04.2024 | 182,20 | 182,84 | 176,68 | 178,00 | -1,14% | 998.199,00 |
| 12.04.2024 | 180,21 | 181,53 | 179,19 | 180,06 | -1,16% | 1.139.633,00 |
| 11.04.2024 | 182,63 | 184,43 | 181,40 | 182,18 | 0,16% | 671.676,00 |
| 10.04.2024 | 185,34 | 187,50 | 181,70 | 181,88 | -2,81% | 627.614,00 |
| 09.04.2024 | 186,32 | 187,59 | 184,69 | 187,14 | 0,34% | 481.919,00 |
| 08.04.2024 | 185,42 | 187,98 | 183,29 | 186,51 | 0,66% | 614.728,00 |
| 05.04.2024 | 183,27 | 186,05 | 182,51 | 185,28 | 1,27% | 499.509,00 |
| 04.04.2024 | 187,74 | 188,04 | 182,74 | 182,95 | -1,33% | 744.338,00 |
| 03.04.2024 | 185,54 | 187,86 | 185,00 | 185,41 | -0,64% | 775.925,00 |
| 02.04.2024 | 186,38 | 186,75 | 183,70 | 186,61 | -0,79% | 532.786,00 |
| 01.04.2024 | 189,09 | 190,48 | 187,66 | 188,10 | -0,44% | 501.870,00 |
| 28.03.2024 | 189,99 | 189,99 | 188,22 | 188,94 | -0,41% | 551.789,00 |
| 27.03.2024 | 191,25 | 191,33 | 188,67 | 189,71 | -0,12% | 594.754,00 |
| 26.03.2024 | 189,50 | 191,37 | 188,66 | 189,94 | 0,68% | 667.989,00 |
| 25.03.2024 | 189,24 | 189,59 | 187,08 | 188,66 | -0,85% | 867.503,00 |
| 22.03.2024 | 190,00 | 192,33 | 188,54 | 190,28 | 0,31% | 588.297,00 |
| 21.03.2024 | 191,00 | 194,24 | 189,66 | 189,69 | -0,05% | 1.050.919,00 |
| 20.03.2024 | 187,38 | 189,88 | 185,94 | 189,78 | 1,56% | 707.968,00 |
| 19.03.2024 | 183,62 | 187,01 | 182,79 | 186,86 | 1,74% | 523.981,00 |
| 18.03.2024 | 182,58 | 184,14 | 182,39 | 183,66 | 1,02% | 480.516,00 |
| 15.03.2024 | 182,60 | 183,41 | 180,12 | 181,81 | -1,46% | 996.610,00 |
| 14.03.2024 | 186,38 | 187,32 | 183,20 | 184,51 | -0,67% | 580.671,00 |
| 13.03.2024 | 188,12 | 188,70 | 185,36 | 185,75 | -1,14% | 428.853,00 |
| 12.03.2024 | 186,98 | 188,70 | 186,46 | 187,89 | 0,83% | 602.797,00 |
| 11.03.2024 | 185,43 | 186,45 | 183,94 | 186,35 | 0,50% | 585.539,00 |
| 08.03.2024 | 186,33 | 187,35 | 184,21 | 185,43 | -0,46% | 599.181,00 |
| 07.03.2024 | 184,48 | 187,27 | 183,27 | 186,29 | 1,88% | 755.680,00 |
| 06.03.2024 | 181,00 | 183,85 | 180,49 | 182,86 | 2,05% | 822.225,00 |
| 05.03.2024 | 185,67 | 185,80 | 177,48 | 179,19 | -4,26% | 812.154,00 |