159,346$
1,26%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 157,03 | 159,76 | 156,11 | 159,41 | 1,30% | 918.137,00 |
| 30.11.2023 | 156,02 | 157,91 | 154,73 | 157,36 | 1,20% | 2.157.307,00 |
| 29.11.2023 | 155,97 | 156,98 | 154,40 | 155,49 | 0,67% | 730.593,00 |
| 28.11.2023 | 153,81 | 155,76 | 153,44 | 154,45 | -0,19% | 597.770,00 |
| 27.11.2023 | 154,59 | 155,78 | 154,54 | 154,75 | -0,11% | 510.915,00 |
| 24.11.2023 | 154,20 | 155,07 | 153,11 | 154,92 | 0,37% | 301.895,00 |
| 22.11.2023 | 155,56 | 156,01 | 152,68 | 154,35 | -1,08% | 853.457,00 |
| 21.11.2023 | 156,24 | 156,90 | 154,83 | 156,04 | 0,29% | 627.671,00 |
| 20.11.2023 | 154,05 | 156,08 | 153,20 | 155,59 | 1,07% | 769.001,00 |
| 17.11.2023 | 153,48 | 154,35 | 152,54 | 153,94 | 0,69% | 529.358,00 |
| 16.11.2023 | 154,25 | 155,00 | 151,73 | 152,89 | -1,21% | 657.800,00 |
| 15.11.2023 | 155,24 | 155,84 | 153,65 | 154,76 | -0,05% | 502.708,00 |
| 14.11.2023 | 153,96 | 155,66 | 152,37 | 154,83 | 1,77% | 969.311,00 |
| 13.11.2023 | 151,80 | 153,19 | 151,50 | 152,14 | 0,35% | 825.791,00 |
| 10.11.2023 | 149,30 | 151,66 | 148,01 | 151,61 | 1,92% | 503.141,00 |
| 09.11.2023 | 150,01 | 151,45 | 148,69 | 148,75 | -0,59% | 542.411,00 |
| 08.11.2023 | 150,06 | 151,04 | 148,70 | 149,63 | 0,25% | 834.804,00 |
| 07.11.2023 | 149,00 | 150,53 | 147,95 | 149,25 | 0,36% | 871.654,00 |
| 06.11.2023 | 147,60 | 148,73 | 146,63 | 148,71 | 0,81% | 573.501,00 |
| 03.11.2023 | 146,06 | 148,55 | 144,16 | 147,51 | 0,81% | 797.074,00 |
| 02.11.2023 | 137,22 | 147,18 | 135,16 | 146,32 | 5,35% | 1.614.814,00 |
| 01.11.2023 | 141,25 | 141,49 | 137,23 | 138,89 | -1,09% | 1.058.460,00 |
| 31.10.2023 | 139,34 | 140,89 | 138,35 | 140,42 | 0,73% | 654.334,00 |
| 30.10.2023 | 138,80 | 140,07 | 136,72 | 139,40 | 2,45% | 950.469,00 |
| 27.10.2023 | 136,20 | 137,49 | 135,03 | 136,06 | 0,15% | 533.013,00 |
| 26.10.2023 | 138,24 | 139,13 | 134,61 | 135,85 | -1,54% | 715.465,00 |
| 25.10.2023 | 139,64 | 140,20 | 137,28 | 137,97 | -1,21% | 989.602,00 |
| 24.10.2023 | 136,80 | 139,69 | 136,80 | 139,66 | 2,62% | 616.295,00 |
| 23.10.2023 | 137,22 | 137,64 | 135,54 | 136,10 | -1,20% | 576.920,00 |
| 20.10.2023 | 141,92 | 141,92 | 136,94 | 137,75 | -2,53% | 636.248,00 |
| 19.10.2023 | 145,19 | 145,53 | 141,25 | 141,32 | -2,63% | 526.216,00 |
| 18.10.2023 | 145,11 | 146,79 | 143,80 | 145,14 | -0,70% | 943.670,00 |
| 17.10.2023 | 143,83 | 146,76 | 143,16 | 146,17 | 1,21% | 684.887,00 |
| 16.10.2023 | 143,80 | 145,57 | 143,35 | 144,42 | 1,09% | 420.692,00 |
| 13.10.2023 | 144,01 | 144,17 | 142,44 | 142,86 | -0,89% | 735.065,00 |
| 12.10.2023 | 143,73 | 145,12 | 142,75 | 144,14 | 0,43% | 617.230,00 |
| 11.10.2023 | 142,63 | 143,61 | 141,36 | 143,52 | 0,83% | 375.105,00 |
| 10.10.2023 | 140,23 | 142,74 | 139,88 | 142,34 | 1,72% | 684.821,00 |
| 09.10.2023 | 139,15 | 140,35 | 139,05 | 139,94 | -0,29% | 546.272,00 |
| 06.10.2023 | 138,66 | 141,75 | 138,51 | 140,34 | 0,37% | 638.895,00 |
| 05.10.2023 | 139,36 | 140,15 | 137,69 | 139,82 | 0,14% | 452.791,00 |
| 04.10.2023 | 138,70 | 139,80 | 137,75 | 139,63 | 1,30% | 604.492,00 |
| 03.10.2023 | 140,25 | 141,43 | 137,24 | 137,84 | -2,13% | 604.379,00 |
| 02.10.2023 | 141,38 | 141,98 | 140,10 | 140,84 | -0,59% | 633.282,00 |
| 29.09.2023 | 142,53 | 143,26 | 141,12 | 141,68 | 0,34% | 844.319,00 |
| 28.09.2023 | 138,30 | 141,41 | 137,65 | 141,20 | 1,97% | 700.517,00 |
| 27.09.2023 | 138,83 | 139,12 | 136,00 | 138,47 | 0,20% | 683.794,00 |
| 26.09.2023 | 139,82 | 140,95 | 138,03 | 138,20 | -1,90% | 645.508,00 |
| 25.09.2023 | 139,91 | 141,45 | 139,91 | 140,87 | 0,16% | 566.019,00 |
| 22.09.2023 | 142,42 | 143,20 | 140,62 | 140,65 | -0,80% | 669.054,00 |
| 21.09.2023 | 142,58 | 142,75 | 140,97 | 141,79 | -0,77% | 886.431,00 |
| 20.09.2023 | 142,77 | 144,99 | 142,31 | 142,89 | 0,13% | 504.755,00 |
| 19.09.2023 | 143,11 | 143,11 | 141,94 | 142,70 | -0,40% | 552.009,00 |
| 18.09.2023 | 141,10 | 144,07 | 141,10 | 143,27 | 1,29% | 1.083.609,00 |
| 15.09.2023 | 140,71 | 142,08 | 140,19 | 141,45 | 0,46% | 3.603.424,00 |
| 14.09.2023 | 138,95 | 141,08 | 138,42 | 140,80 | 1,53% | 707.243,00 |
| 13.09.2023 | 139,72 | 140,17 | 137,60 | 138,68 | -1,03% | 769.330,00 |
| 12.09.2023 | 142,09 | 142,95 | 140,04 | 140,12 | -2,21% | 653.386,00 |
| 11.09.2023 | 144,11 | 144,34 | 142,57 | 143,28 | -0,25% | 617.868,00 |
| 08.09.2023 | 144,89 | 145,50 | 143,33 | 143,64 | -0,86% | 387.263,00 |
| 07.09.2023 | 145,17 | 145,82 | 144,36 | 144,89 | -0,76% | 559.430,00 |
| 06.09.2023 | 145,50 | 146,60 | 144,07 | 146,00 | -0,08% | 503.516,00 |
| 05.09.2023 | 146,72 | 147,50 | 145,81 | 146,11 | -0,44% | 642.776,00 |
| 01.09.2023 | 148,15 | 148,15 | 145,91 | 146,75 | -0,29% | 570.289,00 |
| 31.08.2023 | 146,63 | 147,68 | 146,63 | 147,17 | 0,51% | 460.609,00 |
| 30.08.2023 | 146,72 | 147,88 | 146,11 | 146,43 | -0,11% | 629.279,00 |
| 29.08.2023 | 145,15 | 146,75 | 144,41 | 146,59 | 0,76% | 471.633,00 |
| 28.08.2023 | 144,83 | 146,41 | 144,60 | 145,49 | 0,44% | 507.132,00 |
| 25.08.2023 | 140,58 | 145,42 | 140,58 | 144,85 | 3,29% | 690.672,00 |
| 24.08.2023 | 144,07 | 144,71 | 140,21 | 140,24 | -1,83% | 489.302,00 |
| 23.08.2023 | 141,58 | 143,36 | 141,58 | 142,86 | 0,95% | 588.282,00 |
| 22.08.2023 | 141,58 | 142,91 | 141,26 | 141,52 | 0,39% | 1.066.777,00 |
| 21.08.2023 | 140,40 | 141,50 | 140,17 | 140,97 | 0,74% | 596.864,00 |
| 18.08.2023 | 139,82 | 140,63 | 139,03 | 139,93 | -0,89% | 794.426,00 |
| 17.08.2023 | 144,72 | 144,86 | 140,93 | 141,18 | -2,18% | 684.954,00 |
| 16.08.2023 | 144,72 | 146,18 | 144,31 | 144,32 | -0,48% | 508.949,00 |
| 15.08.2023 | 145,00 | 146,45 | 144,60 | 145,01 | -0,54% | 525.355,00 |
| 14.08.2023 | 143,26 | 146,05 | 142,83 | 145,79 | 1,77% | 732.121,00 |
| 11.08.2023 | 142,10 | 144,09 | 141,96 | 143,26 | 0,53% | 591.178,00 |
| 10.08.2023 | 143,41 | 144,84 | 141,71 | 142,51 | -0,12% | 910.846,00 |
| 09.08.2023 | 143,19 | 143,65 | 141,38 | 142,68 | -0,11% | 968.287,00 |
| 08.08.2023 | 141,90 | 142,93 | 141,40 | 142,84 | -0,04% | 753.394,00 |
| 07.08.2023 | 142,20 | 143,40 | 141,29 | 142,90 | 1,19% | 811.670,00 |
| 04.08.2023 | 143,80 | 144,48 | 140,72 | 141,22 | -1,55% | 1.527.124,00 |
| 03.08.2023 | 142,96 | 144,94 | 142,92 | 143,44 | -0,22% | 1.431.672,00 |
| 02.08.2023 | 143,00 | 144,40 | 141,55 | 143,75 | -1,88% | 3.298.111,00 |
| 01.08.2023 | 144,82 | 147,61 | 143,48 | 146,51 | 0,48% | 945.495,00 |
| 31.07.2023 | 146,34 | 146,59 | 144,08 | 145,81 | -0,56% | 802.973,00 |
| 28.07.2023 | 146,49 | 147,12 | 141,57 | 146,63 | 0,92% | 1.456.312,00 |
| 27.07.2023 | 149,97 | 152,09 | 144,95 | 145,29 | 0,76% | 1.538.155,00 |
| 26.07.2023 | 144,00 | 144,24 | 142,81 | 144,19 | -0,03% | 915.029,00 |
| 25.07.2023 | 142,38 | 144,64 | 141,81 | 144,24 | 0,80% | 795.809,00 |
| 24.07.2023 | 144,95 | 145,16 | 142,46 | 143,09 | -1,68% | 490.181,00 |
| 21.07.2023 | 143,93 | 145,89 | 143,20 | 145,53 | 1,34% | 558.439,00 |
| 20.07.2023 | 145,71 | 146,47 | 143,35 | 143,60 | -2,07% | 557.825,00 |
| 19.07.2023 | 147,00 | 147,83 | 145,78 | 146,64 | -0,10% | 411.602,00 |
| 18.07.2023 | 145,97 | 146,88 | 145,14 | 146,78 | 0,16% | 348.193,00 |
| 17.07.2023 | 145,01 | 146,84 | 145,00 | 146,55 | 1,30% | 534.257,00 |
| 14.07.2023 | 145,83 | 145,83 | 143,91 | 144,67 | -0,55% | 528.265,00 |
| 13.07.2023 | 144,00 | 146,02 | 143,68 | 145,47 | 1,59% | 546.796,00 |