43,180$
-7,60%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,47 | 45,58 | 42,95 | 43,18 | -7,64% | 129.412,00 |
| 03.04.2025 | 46,88 | 48,10 | 45,76 | 46,75 | -3,35% | 754.708,00 |
| 02.04.2025 | 45,97 | 48,95 | 45,44 | 48,37 | 3,80% | 967.690,00 |
| 01.04.2025 | 50,73 | 51,43 | 46,37 | 46,60 | -8,52% | 2.883.779,00 |
| 31.03.2025 | 52,89 | 52,89 | 45,40 | 50,94 | -6,08% | 1.897.739,00 |
| 28.03.2025 | 54,09 | 55,29 | 53,53 | 54,24 | -1,36% | 604.905,00 |
| 27.03.2025 | 55,79 | 56,00 | 54,86 | 54,99 | -0,58% | 402.787,00 |
| 26.03.2025 | 56,20 | 56,20 | 54,26 | 55,31 | -1,71% | 613.065,00 |
| 25.03.2025 | 56,88 | 56,95 | 55,57 | 56,27 | -1,33% | 1.176.307,00 |
| 24.03.2025 | 57,97 | 57,97 | 56,14 | 57,03 | -0,19% | 1.003.172,00 |
| 21.03.2025 | 56,25 | 57,34 | 55,73 | 57,14 | 0,90% | 1.038.038,00 |
| 20.03.2025 | 56,40 | 57,56 | 56,23 | 56,63 | -0,61% | 456.093,00 |
| 19.03.2025 | 55,09 | 57,42 | 55,00 | 56,98 | 2,72% | 640.156,00 |
| 18.03.2025 | 56,54 | 57,20 | 55,11 | 55,47 | -2,96% | 605.548,00 |
| 17.03.2025 | 54,17 | 58,38 | 54,06 | 57,16 | 4,88% | 827.038,00 |
| 14.03.2025 | 53,50 | 55,65 | 53,09 | 54,50 | 3,30% | 861.892,00 |
| 13.03.2025 | 52,89 | 54,65 | 51,93 | 52,76 | -1,59% | 571.672,00 |
| 12.03.2025 | 53,00 | 53,76 | 52,26 | 53,61 | 1,94% | 836.553,00 |
| 11.03.2025 | 53,12 | 53,19 | 50,65 | 52,59 | 0,04% | 832.810,00 |
| 10.03.2025 | 52,00 | 53,82 | 51,73 | 52,57 | -0,04% | 1.110.485,00 |
| 07.03.2025 | 52,92 | 53,79 | 51,59 | 52,59 | -0,40% | 1.213.971,00 |
| 06.03.2025 | 51,42 | 52,83 | 50,29 | 52,80 | 1,68% | 779.537,00 |
| 05.03.2025 | 51,66 | 52,47 | 50,93 | 51,93 | 0,25% | 873.821,00 |
| 04.03.2025 | 52,32 | 52,75 | 49,95 | 51,80 | -2,02% | 1.019.300,00 |
| 03.03.2025 | 55,26 | 55,60 | 52,52 | 52,87 | -4,33% | 1.000.942,00 |
| 28.02.2025 | 45,45 | 55,41 | 44,31 | 55,26 | 9,40% | 1.921.417,00 |
| 27.02.2025 | 50,79 | 52,60 | 50,47 | 50,51 | -0,88% | 921.372,00 |
| 26.02.2025 | 50,84 | 51,75 | 49,78 | 50,96 | 1,19% | 481.519,00 |
| 25.02.2025 | 50,02 | 50,58 | 48,54 | 50,36 | 0,76% | 638.759,00 |
| 24.02.2025 | 50,47 | 51,00 | 49,53 | 49,98 | -1,40% | 515.115,00 |
| 21.02.2025 | 50,73 | 51,18 | 50,03 | 50,69 | 0,62% | 423.037,00 |
| 20.02.2025 | 50,33 | 50,67 | 49,57 | 50,38 | -0,09% | 496.196,00 |
| 19.02.2025 | 50,18 | 51,46 | 49,68 | 50,43 | 1,99% | 638.408,00 |
| 18.02.2025 | 52,50 | 52,95 | 49,39 | 49,44 | -4,59% | 778.848,00 |
| 14.02.2025 | 50,06 | 52,00 | 49,73 | 51,82 | 4,33% | 795.596,00 |
| 13.02.2025 | 49,33 | 49,98 | 47,76 | 49,67 | 1,51% | 526.686,00 |
| 12.02.2025 | 47,64 | 48,99 | 47,26 | 48,93 | 0,61% | 514.973,00 |
| 11.02.2025 | 49,32 | 49,65 | 47,73 | 48,64 | -2,38% | 660.414,00 |
| 10.02.2025 | 49,67 | 50,33 | 48,84 | 49,82 | 0,71% | 854.357,00 |
| 07.02.2025 | 49,82 | 50,84 | 49,17 | 49,47 | -0,64% | 425.361,00 |
| 06.02.2025 | 49,95 | 50,74 | 49,07 | 49,79 | -0,40% | 1.288.137,00 |
| 05.02.2025 | 49,51 | 50,62 | 49,20 | 49,99 | 1,24% | 893.877,00 |
| 04.02.2025 | 50,01 | 51,31 | 48,60 | 49,38 | -1,26% | 668.589,00 |
| 03.02.2025 | 45,86 | 50,45 | 45,73 | 50,01 | 9,00% | 1.247.315,00 |
| 31.01.2025 | 45,95 | 47,54 | 45,52 | 45,88 | -0,59% | 1.017.059,00 |
| 30.01.2025 | 45,67 | 46,52 | 45,20 | 46,15 | 2,06% | 403.444,00 |
| 29.01.2025 | 45,08 | 46,42 | 44,82 | 45,22 | 0,07% | 382.375,00 |
| 28.01.2025 | 46,23 | 46,23 | 45,04 | 45,19 | -1,91% | 390.046,00 |
| 27.01.2025 | 46,00 | 47,29 | 45,05 | 46,07 | -0,82% | 549.499,00 |
| 24.01.2025 | 46,00 | 47,09 | 44,44 | 46,45 | 0,58% | 545.790,00 |
| 23.01.2025 | 44,86 | 46,60 | 44,30 | 46,18 | 2,44% | 898.575,00 |
| 22.01.2025 | 45,31 | 45,40 | 43,94 | 45,08 | -0,38% | 586.252,00 |
| 21.01.2025 | 44,27 | 45,28 | 42,97 | 45,25 | 3,22% | 784.565,00 |
| 17.01.2025 | 43,31 | 44,55 | 42,18 | 43,84 | 1,76% | 950.037,00 |
| 16.01.2025 | 42,00 | 43,16 | 41,75 | 43,08 | 1,92% | 438.280,00 |
| 15.01.2025 | 42,92 | 44,32 | 41,87 | 42,27 | 1,10% | 530.930,00 |
| 14.01.2025 | 43,67 | 44,69 | 41,67 | 41,81 | -5,09% | 919.869,00 |
| 13.01.2025 | 43,50 | 44,92 | 42,35 | 44,05 | 0,25% | 662.299,00 |
| 10.01.2025 | 43,68 | 45,59 | 43,63 | 43,94 | -2,44% | 548.622,00 |
| 08.01.2025 | 43,99 | 45,27 | 43,50 | 45,04 | 0,96% | 615.936,00 |
| 07.01.2025 | 45,85 | 47,00 | 44,37 | 44,61 | -2,56% | 577.504,00 |
| 06.01.2025 | 46,08 | 46,71 | 45,73 | 45,78 | -1,63% | 445.350,00 |
| 03.01.2025 | 45,96 | 46,73 | 45,83 | 46,54 | 1,44% | 501.601,00 |
| 02.01.2025 | 46,17 | 47,06 | 45,47 | 45,88 | 1,64% | 473.969,00 |
| 31.12.2024 | 45,86 | 46,79 | 44,71 | 45,14 | -1,38% | 359.976,00 |
| 30.12.2024 | 44,70 | 45,95 | 44,58 | 45,77 | 1,19% | 555.447,00 |
| 27.12.2024 | 45,34 | 46,11 | 44,70 | 45,23 | -1,33% | 346.578,00 |
| 26.12.2024 | 45,08 | 46,22 | 45,03 | 45,84 | 1,08% | 278.495,00 |
| 24.12.2024 | 45,56 | 46,15 | 44,95 | 45,35 | -0,46% | 185.830,00 |
| 23.12.2024 | 46,09 | 46,23 | 44,52 | 45,56 | -1,47% | 402.287,00 |
| 20.12.2024 | 44,77 | 47,42 | 44,74 | 46,24 | 2,19% | 1.431.601,00 |
| 19.12.2024 | 45,66 | 46,56 | 44,97 | 45,25 | -0,59% | 569.156,00 |
| 18.12.2024 | 47,51 | 48,04 | 44,30 | 45,52 | -3,19% | 602.279,00 |
| 17.12.2024 | 47,77 | 48,61 | 46,66 | 47,02 | -3,27% | 496.899,00 |
| 16.12.2024 | 46,30 | 48,77 | 46,00 | 48,61 | 4,83% | 599.049,00 |
| 13.12.2024 | 49,34 | 49,35 | 46,33 | 46,37 | -2,09% | 666.216,00 |
| 12.12.2024 | 49,52 | 49,89 | 47,03 | 47,36 | -4,65% | 622.018,00 |
| 11.12.2024 | 50,00 | 50,20 | 49,06 | 49,67 | -0,64% | 431.687,00 |
| 10.12.2024 | 50,00 | 51,74 | 49,44 | 49,99 | 4,02% | 826.392,00 |
| 09.12.2024 | 47,54 | 48,55 | 46,66 | 48,06 | 0,04% | 887.088,00 |
| 06.12.2024 | 48,00 | 49,44 | 47,88 | 48,04 | -0,74% | 481.891,00 |
| 05.12.2024 | 48,53 | 49,50 | 47,75 | 48,40 | -2,93% | 595.003,00 |
| 04.12.2024 | 49,89 | 51,62 | 49,41 | 49,86 | -0,86% | 941.516,00 |
| 03.12.2024 | 53,33 | 54,16 | 49,28 | 50,29 | -3,42% | 1.453.421,00 |
| 02.12.2024 | 52,08 | 52,97 | 49,19 | 52,07 | 18,66% | 3.474.483,00 |
| 29.11.2024 | 44,77 | 45,38 | 43,18 | 43,88 | -2,73% | 428.781,00 |
| 27.11.2024 | 47,00 | 47,23 | 44,20 | 45,11 | -1,96% | 789.522,00 |
| 26.11.2024 | 43,54 | 47,24 | 43,25 | 46,01 | 7,02% | 1.416.385,00 |
| 25.11.2024 | 43,81 | 44,85 | 42,94 | 42,99 | -0,56% | 681.189,00 |
| 22.11.2024 | 43,03 | 44,10 | 42,74 | 43,23 | 0,72% | 548.739,00 |
| 21.11.2024 | 42,22 | 43,38 | 41,56 | 42,92 | 2,29% | 82.183,00 |
| 20.11.2024 | 39,38 | 42,79 | 38,26 | 41,96 | 6,61% | 722.545,00 |
| 19.11.2024 | 39,36 | 40,06 | 38,71 | 39,36 | 0,33% | 817.051,00 |
| 18.11.2024 | 39,14 | 39,86 | 38,65 | 39,23 | 0,00% | 442.620,00 |
| 15.11.2024 | 42,74 | 42,74 | 38,94 | 39,23 | -7,43% | 1.035.174,00 |
| 14.11.2024 | 44,28 | 44,28 | 41,95 | 42,38 | -3,79% | 658.126,00 |
| 13.11.2024 | 44,68 | 45,65 | 43,55 | 44,05 | -1,28% | 648.226,00 |
| 12.11.2024 | 44,28 | 44,87 | 43,48 | 44,62 | -0,56% | 755.606,00 |
| 11.11.2024 | 44,46 | 46,98 | 44,46 | 44,87 | 1,33% | 1.134.404,00 |
| 08.11.2024 | 45,64 | 46,55 | 43,64 | 44,28 | 3,07% | 1.019.356,00 |