67,820$
-1,35%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 67,90 | 68,70 | 67,04 | 67,77 | -1,43% | 483.034,00 |
| 01.04.2026 | 68,53 | 70,39 | 68,16 | 68,75 | 0,91% | 1.043.695,00 |
| 31.03.2026 | 66,92 | 69,03 | 66,64 | 68,13 | 3,79% | 820.904,00 |
| 30.03.2026 | 65,34 | 66,28 | 64,37 | 65,64 | -0,74% | 900.185,00 |
| 27.03.2026 | 67,43 | 67,60 | 65,80 | 66,13 | -1,30% | 1.036.545,00 |
| 26.03.2026 | 65,85 | 67,85 | 65,85 | 67,00 | 0,37% | 659.254,00 |
| 25.03.2026 | 65,24 | 67,45 | 64,98 | 66,75 | 3,42% | 684.765,00 |
| 24.03.2026 | 64,78 | 65,29 | 64,00 | 64,54 | -2,86% | 1.163.074,00 |
| 23.03.2026 | 66,79 | 69,02 | 65,94 | 66,44 | 1,75% | 865.261,00 |
| 20.03.2026 | 67,72 | 68,20 | 65,10 | 65,30 | -2,65% | 2.016.888,00 |
| 19.03.2026 | 67,00 | 67,59 | 65,26 | 67,08 | 0,11% | 886.784,00 |
| 18.03.2026 | 66,96 | 67,63 | 65,57 | 67,00 | -0,67% | 1.698.984,00 |
| 17.03.2026 | 67,10 | 68,87 | 66,75 | 67,45 | 1,11% | 1.345.150,00 |
| 16.03.2026 | 64,78 | 67,17 | 64,70 | 66,71 | 3,44% | 1.205.685,00 |
| 13.03.2026 | 63,91 | 65,78 | 63,80 | 64,49 | 1,78% | 605.688,00 |
| 12.03.2026 | 64,70 | 64,72 | 62,13 | 63,36 | -3,52% | 1.050.445,00 |
| 11.03.2026 | 67,91 | 68,12 | 64,85 | 65,67 | -4,22% | 905.690,00 |
| 10.03.2026 | 68,41 | 71,00 | 67,98 | 68,56 | 0,23% | 1.024.958,00 |
| 09.03.2026 | 63,19 | 69,17 | 63,14 | 68,40 | 8,88% | 2.493.664,00 |
| 06.03.2026 | 62,41 | 63,00 | 61,43 | 62,82 | -0,81% | 1.224.544,00 |
| 05.03.2026 | 63,38 | 64,51 | 62,21 | 63,33 | -1,49% | 1.118.500,00 |
| 04.03.2026 | 65,10 | 65,62 | 63,50 | 64,29 | -0,16% | 1.228.908,00 |
| 03.03.2026 | 65,36 | 67,07 | 63,49 | 64,39 | -2,98% | 1.259.675,00 |
| 02.03.2026 | 67,08 | 68,45 | 64,70 | 66,37 | -2,67% | 1.949.480,00 |
| 27.02.2026 | 67,65 | 69,43 | 67,28 | 68,19 | 0,13% | 789.730,00 |
| 26.02.2026 | 67,46 | 68,40 | 66,47 | 68,10 | 0,50% | 1.352.860,00 |
| 25.02.2026 | 68,91 | 69,60 | 66,42 | 67,76 | -1,77% | 1.140.779,00 |
| 24.02.2026 | 70,49 | 71,38 | 68,46 | 68,98 | -2,16% | 896.222,00 |
| 23.02.2026 | 69,98 | 72,54 | 69,03 | 70,50 | -0,23% | 1.188.540,00 |
| 20.02.2026 | 68,45 | 72,28 | 64,67 | 70,66 | 1,09% | 2.532.105,00 |
| 19.02.2026 | 68,57 | 70,38 | 67,84 | 69,90 | 1,41% | 976.267,00 |
| 18.02.2026 | 69,01 | 70,24 | 68,65 | 68,93 | -0,35% | 1.066.427,00 |
| 17.02.2026 | 69,14 | 70,53 | 68,30 | 69,17 | -0,40% | 831.088,00 |
| 13.02.2026 | 70,95 | 72,00 | 69,30 | 69,45 | -1,77% | 851.776,00 |
| 12.02.2026 | 71,19 | 71,92 | 69,96 | 70,70 | -0,31% | 847.469,00 |
| 11.02.2026 | 72,00 | 72,12 | 69,75 | 70,92 | -1,69% | 864.710,00 |
| 10.02.2026 | 74,11 | 74,58 | 71,82 | 72,14 | -2,72% | 1.415.874,00 |
| 09.02.2026 | 74,50 | 74,98 | 72,83 | 74,16 | -0,70% | 980.650,00 |
| 06.02.2026 | 73,77 | 75,00 | 72,64 | 74,68 | 3,21% | 1.040.462,00 |
| 05.02.2026 | 73,79 | 75,64 | 71,35 | 72,36 | -2,10% | 1.329.281,00 |
| 04.02.2026 | 74,93 | 75,78 | 72,99 | 73,91 | -1,23% | 1.048.712,00 |
| 03.02.2026 | 75,49 | 76,99 | 74,57 | 74,83 | -0,07% | 899.937,00 |
| 02.02.2026 | 75,14 | 76,42 | 73,34 | 74,88 | -0,86% | 1.562.987,00 |
| 30.01.2026 | 76,46 | 77,59 | 74,68 | 75,53 | -1,18% | 1.439.095,00 |
| 29.01.2026 | 76,51 | 78,16 | 75,61 | 76,43 | 1,10% | 1.177.406,00 |
| 28.01.2026 | 76,87 | 78,38 | 75,31 | 75,60 | 0,15% | 1.418.355,00 |
| 27.01.2026 | 76,06 | 77,09 | 74,90 | 75,49 | -0,97% | 631.478,00 |
| 26.01.2026 | 74,45 | 77,07 | 73,77 | 76,23 | 1,30% | 734.358,00 |
| 23.01.2026 | 75,44 | 77,55 | 74,05 | 75,25 | -1,21% | 882.213,00 |
| 22.01.2026 | 75,43 | 77,35 | 74,29 | 76,17 | 0,81% | 887.900,00 |
| 21.01.2026 | 73,19 | 76,40 | 72,56 | 75,56 | 3,41% | 1.368.593,00 |
| 20.01.2026 | 71,19 | 73,09 | 69,81 | 73,07 | 0,81% | 1.304.123,00 |
| 16.01.2026 | 75,90 | 75,90 | 72,41 | 72,48 | -4,18% | 1.044.061,00 |
| 15.01.2026 | 77,29 | 77,87 | 75,40 | 75,64 | -2,13% | 591.384,00 |
| 14.01.2026 | 74,82 | 77,34 | 73,32 | 77,29 | 2,51% | 1.136.938,00 |
| 13.01.2026 | 76,73 | 80,18 | 75,30 | 75,40 | -2,82% | 2.390.979,00 |
| 12.01.2026 | 77,29 | 78,98 | 71,15 | 77,59 | 0,08% | 2.639.215,00 |
| 09.01.2026 | 77,83 | 79,87 | 77,02 | 77,53 | 0,88% | 1.568.159,00 |
| 08.01.2026 | 76,19 | 77,39 | 75,64 | 76,85 | -0,50% | 1.625.361,00 |
| 07.01.2026 | 77,16 | 79,10 | 76,46 | 77,24 | 0,70% | 1.882.518,00 |
| 06.01.2026 | 75,73 | 77,90 | 75,12 | 76,70 | -0,08% | 2.117.041,00 |
| 05.01.2026 | 76,00 | 76,84 | 74,22 | 76,76 | 0,03% | 2.022.869,00 |
| 02.01.2026 | 76,35 | 76,75 | 75,02 | 76,74 | 1,03% | 775.220,00 |
| 31.12.2025 | 75,96 | 76,98 | 75,59 | 75,96 | -0,30% | 961.811,00 |
| 30.12.2025 | 77,29 | 77,93 | 75,58 | 76,19 | -1,87% | 679.460,00 |
| 29.12.2025 | 78,20 | 78,67 | 77,08 | 77,64 | -1,17% | 1.000.137,00 |
| 26.12.2025 | 78,32 | 78,72 | 77,45 | 78,56 | 0,24% | 525.598,00 |
| 24.12.2025 | 77,83 | 78,91 | 77,18 | 78,37 | 0,86% | 308.221,00 |
| 23.12.2025 | 78,59 | 79,46 | 77,26 | 77,70 | -1,52% | 712.003,00 |
| 22.12.2025 | 78,14 | 80,20 | 78,14 | 78,90 | 0,42% | 1.314.684,00 |
| 19.12.2025 | 75,29 | 79,31 | 74,57 | 78,57 | 5,34% | 2.741.152,00 |
| 18.12.2025 | 75,48 | 75,48 | 73,78 | 74,59 | -0,47% | 1.391.268,00 |
| 17.12.2025 | 75,38 | 76,17 | 74,18 | 74,94 | -0,64% | 960.943,00 |
| 16.12.2025 | 75,46 | 76,14 | 74,17 | 75,42 | -1,09% | 1.302.239,00 |
| 15.12.2025 | 76,00 | 77,38 | 75,14 | 76,25 | 0,81% | 1.525.192,00 |
| 12.12.2025 | 75,83 | 76,16 | 74,50 | 75,64 | 0,27% | 941.299,00 |
| 11.12.2025 | 74,23 | 75,98 | 73,96 | 75,44 | 1,81% | 723.378,00 |
| 10.12.2025 | 73,87 | 75,62 | 73,44 | 74,10 | 0,86% | 1.184.460,00 |
| 09.12.2025 | 76,53 | 76,95 | 73,09 | 73,47 | -4,47% | 1.295.497,00 |
| 08.12.2025 | 77,58 | 78,77 | 76,63 | 76,91 | -0,45% | 1.086.620,00 |
| 05.12.2025 | 77,92 | 78,68 | 76,54 | 77,26 | -0,76% | 848.455,00 |
| 04.12.2025 | 74,83 | 79,03 | 74,83 | 77,85 | 2,76% | 1.615.857,00 |
| 03.12.2025 | 78,62 | 78,66 | 73,03 | 75,76 | -3,48% | 2.495.900,00 |
| 02.12.2025 | 79,66 | 80,51 | 77,87 | 78,50 | -0,89% | 2.305.160,00 |
| 01.12.2025 | 83,19 | 84,06 | 78,89 | 79,20 | -7,90% | 2.896.889,00 |
| 28.11.2025 | 86,21 | 86,76 | 84,82 | 85,99 | -0,30% | 1.109.583,00 |
| 26.11.2025 | 83,32 | 87,50 | 82,84 | 86,25 | 4,00% | 15.474.858,00 |
| 25.11.2025 | 84,69 | 85,62 | 81,89 | 82,93 | 3,88% | 4.288.524,00 |
| 24.11.2025 | 79,09 | 81,16 | 78,97 | 79,83 | 1,73% | 1.174.168,00 |
| 21.11.2025 | 76,54 | 79,98 | 75,34 | 78,47 | 2,63% | 1.333.169,00 |
| 20.11.2025 | 76,95 | 78,74 | 75,90 | 76,46 | 1,14% | 1.479.825,00 |
| 19.11.2025 | 76,37 | 76,89 | 75,52 | 75,60 | -1,42% | 1.022.906,00 |
| 18.11.2025 | 75,04 | 77,46 | 74,02 | 76,69 | 1,44% | 978.905,00 |
| 17.11.2025 | 75,01 | 77,43 | 74,68 | 75,60 | 0,40% | 1.586.844,00 |
| 14.11.2025 | 74,29 | 76,80 | 74,05 | 75,30 | 0,47% | 922.481,00 |
| 13.11.2025 | 74,98 | 75,82 | 73,85 | 74,95 | 0,00% | 814.355,00 |
| 12.11.2025 | 74,25 | 75,00 | 73,01 | 74,95 | 1,53% | 1.444.384,00 |
| 11.11.2025 | 72,21 | 74,08 | 71,90 | 73,82 | 1,85% | 2.152.373,00 |
| 10.11.2025 | 72,21 | 72,61 | 70,54 | 72,48 | 0,98% | 1.839.303,00 |
| 07.11.2025 | 72,16 | 72,85 | 69,23 | 71,78 | -1,12% | 1.153.015,00 |