66,750$
-3,16%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,33% | 1.040.717,00 |
| 17.02.2026 | 69,14 | 70,39 | 68,30 | 69,16 | -0,42% | 830.539,00 |
| 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% | 845.209,00 |
| 11.02.2026 | 72,00 | 72,12 | 69,75 | 70,92 | -1,69% | 864.698,00 |
| 10.02.2026 | 74,11 | 74,58 | 71,82 | 72,14 | -2,72% | 1.415.870,00 |
| 09.02.2026 | 74,50 | 74,98 | 72,83 | 74,16 | -0,70% | 943.781,00 |
| 06.02.2026 | 73,77 | 75,00 | 72,64 | 74,68 | 3,26% | 1.040.462,00 |
| 05.02.2026 | 73,89 | 75,64 | 71,35 | 72,32 | -2,18% | 1.326.569,00 |
| 04.02.2026 | 75,67 | 75,72 | 72,99 | 73,93 | -1,14% | 1.009.544,00 |
| 03.02.2026 | 75,49 | 76,99 | 74,57 | 74,78 | -0,13% | 872.470,00 |
| 02.02.2026 | 75,14 | 76,42 | 73,34 | 74,88 | -0,86% | 1.548.621,00 |
| 30.01.2026 | 76,46 | 77,59 | 74,68 | 75,53 | -1,13% | 1.439.095,00 |
| 29.01.2026 | 76,51 | 78,16 | 75,61 | 76,39 | 1,04% | 1.174.689,00 |
| 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% | 593.769,00 |
| 26.01.2026 | 74,45 | 77,07 | 73,77 | 76,23 | 1,30% | 730.643,00 |
| 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 | 0,82% | 887.799,00 |
| 21.01.2026 | 73,19 | 76,40 | 72,56 | 75,55 | 3,37% | 1.199.525,00 |
| 20.01.2026 | 71,19 | 73,09 | 69,81 | 73,09 | 0,84% | 1.104.074,00 |
| 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 | -2,11% | 577.198,00 |
| 14.01.2026 | 74,82 | 77,34 | 73,32 | 77,27 | 2,48% | 1.110.791,00 |
| 13.01.2026 | 76,73 | 80,18 | 75,30 | 75,40 | -2,82% | 2.367.934,00 |
| 12.01.2026 | 77,29 | 78,98 | 71,15 | 77,59 | 0,08% | 2.580.443,00 |
| 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% | 1.624.279,00 |
| 07.01.2026 | 77,16 | 79,10 | 76,46 | 77,24 | 0,70% | 1.879.198,00 |
| 06.01.2026 | 75,73 | 77,90 | 75,12 | 76,70 | -0,07% | 1.462.856,00 |
| 05.01.2026 | 76,00 | 76,84 | 74,22 | 76,75 | 0,01% | 1.988.875,00 |
| 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% | 666.199,00 |
| 29.12.2025 | 78,20 | 78,67 | 77,08 | 77,64 | -1,17% | 841.974,00 |
| 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% | 621.174,00 |
| 22.12.2025 | 78,14 | 80,20 | 78,14 | 78,90 | 0,42% | 1.131.494,00 |
| 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 | -0,41% | 1.225.315,00 |
| 17.12.2025 | 75,38 | 76,17 | 74,18 | 74,90 | -0,70% | 879.303,00 |
| 16.12.2025 | 75,46 | 76,14 | 74,17 | 75,42 | -1,09% | 1.246.570,00 |
| 15.12.2025 | 76,00 | 77,38 | 75,14 | 76,25 | 0,81% | 1.517.890,00 |
| 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 | 1,88% | 703.890,00 |
| 10.12.2025 | 73,87 | 75,62 | 73,44 | 74,05 | 0,79% | 1.008.807,00 |
| 09.12.2025 | 76,53 | 76,95 | 73,09 | 73,47 | -4,49% | 1.295.234,00 |
| 08.12.2025 | 77,58 | 78,77 | 76,63 | 76,92 | -0,43% | 950.780,00 |
| 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% | 1.533.373,00 |
| 03.12.2025 | 78,62 | 78,66 | 73,03 | 75,76 | -3,48% | 2.463.902,00 |
| 02.12.2025 | 79,66 | 80,51 | 77,87 | 78,50 | -0,89% | 2.278.933,00 |
| 01.12.2025 | 83,19 | 84,06 | 78,89 | 79,20 | -7,90% | 2.854.144,00 |
| 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 | 3,95% | 4.288.524,00 |
| 24.11.2025 | 79,09 | 81,16 | 78,97 | 79,78 | 1,67% | 1.141.012,00 |
| 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% | 1.474.401,00 |
| 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 | 1,43% | 978.049,00 |
| 17.11.2025 | 75,01 | 77,43 | 74,68 | 75,61 | 0,41% | 1.578.138,00 |
| 14.11.2025 | 74,29 | 76,80 | 74,05 | 75,30 | 0,48% | 922.481,00 |
| 13.11.2025 | 74,98 | 75,82 | 73,85 | 74,94 | -0,01% | 812.797,00 |
| 12.11.2025 | 74,25 | 75,00 | 73,01 | 74,95 | 1,48% | 1.039.802,00 |
| 11.11.2025 | 72,21 | 74,08 | 71,90 | 73,86 | 1,90% | 2.151.755,00 |
| 10.11.2025 | 72,21 | 72,61 | 70,54 | 72,48 | 0,98% | 1.839.271,00 |
| 07.11.2025 | 72,16 | 72,85 | 69,23 | 71,78 | -1,22% | 1.153.015,00 |
| 06.11.2025 | 71,79 | 73,98 | 71,36 | 72,67 | 1,23% | 1.406.933,00 |
| 05.11.2025 | 70,00 | 73,80 | 67,67 | 71,79 | 5,79% | 2.880.169,00 |
| 04.11.2025 | 66,88 | 68,80 | 66,22 | 67,86 | -0,12% | 1.288.611,00 |
| 03.11.2025 | 67,86 | 69,24 | 66,10 | 67,94 | -0,54% | 1.022.782,00 |
| 31.10.2025 | 67,86 | 69,28 | 67,57 | 68,31 | 0,29% | 816.042,00 |
| 30.10.2025 | 67,36 | 69,88 | 67,14 | 68,11 | 1,13% | 788.205,00 |
| 29.10.2025 | 67,86 | 68,14 | 66,44 | 67,35 | -0,21% | 543.292,00 |
| 28.10.2025 | 66,86 | 68,17 | 66,00 | 67,49 | 0,61% | 764.529,00 |
| 27.10.2025 | 66,80 | 69,22 | 66,68 | 67,08 | 1,02% | 846.216,00 |
| 24.10.2025 | 66,72 | 67,78 | 65,81 | 66,40 | -0,60% | 545.191,00 |
| 23.10.2025 | 66,09 | 67,51 | 66,09 | 66,80 | 0,42% | 502.935,00 |
| 22.10.2025 | 67,01 | 67,58 | 66,02 | 66,52 | -0,97% | 543.328,00 |
| 21.10.2025 | 68,21 | 69,36 | 67,01 | 67,17 | -1,74% | 771.326,00 |
| 20.10.2025 | 67,45 | 68,63 | 66,58 | 68,36 | 3,65% | 1.310.689,00 |
| 17.10.2025 | 65,91 | 66,94 | 65,20 | 65,95 | -1,30% | 1.355.703,00 |
| 16.10.2025 | 68,90 | 69,48 | 66,38 | 66,82 | -2,57% | 1.288.285,00 |
| 15.10.2025 | 65,83 | 69,26 | 65,49 | 68,58 | 3,77% | 1.412.994,00 |
| 14.10.2025 | 65,00 | 67,13 | 64,35 | 66,09 | 0,05% | 938.034,00 |
| 13.10.2025 | 66,23 | 67,03 | 65,85 | 66,06 | -0,26% | 1.035.467,00 |
| 10.10.2025 | 66,08 | 67,24 | 65,36 | 66,23 | 0,33% | 1.455.615,00 |
| 09.10.2025 | 64,46 | 66,09 | 63,86 | 66,01 | 2,37% | 992.225,00 |
| 08.10.2025 | 64,60 | 65,22 | 63,31 | 64,48 | 0,90% | 1.035.982,00 |
| 07.10.2025 | 64,65 | 65,40 | 62,32 | 63,91 | -1,38% | 1.046.972,00 |
| 06.10.2025 | 65,00 | 65,79 | 64,49 | 64,80 | -0,93% | 869.035,00 |
| 03.10.2025 | 63,82 | 67,39 | 63,82 | 65,41 | 3,79% | 230.112,00 |
| 02.10.2025 | 62,03 | 63,33 | 61,16 | 63,02 | 1,63% | 1.079.367,00 |
| 01.10.2025 | 61,07 | 62,62 | 60,80 | 62,01 | 0,99% | 827.164,00 |
| 30.09.2025 | 60,89 | 61,68 | 60,28 | 61,41 | 1,24% | 949.890,00 |
| 29.09.2025 | 59,07 | 60,94 | 58,90 | 60,65 | 2,81% | 1.360.428,00 |
| 26.09.2025 | 58,38 | 59,13 | 57,79 | 58,99 | 1,99% | 873.862,00 |