66,710$
0,94%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 67,00 | 67,00 | 65,99 | 66,71 | 0,94% | 791,00 |
| 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 |
| 25.09.2025 | 59,29 | 60,14 | 57,74 | 57,84 | -2,79% | 1.028.489,00 |
| 24.09.2025 | 60,14 | 60,95 | 58,37 | 59,50 | -1,75% | 1.173.631,00 |
| 23.09.2025 | 60,38 | 61,43 | 60,38 | 60,56 | -0,48% | 920.619,00 |
| 22.09.2025 | 60,00 | 62,13 | 59,87 | 60,85 | 0,61% | 945.509,00 |
| 19.09.2025 | 62,70 | 62,99 | 59,99 | 60,48 | -3,82% | 1.835.615,00 |
| 18.09.2025 | 60,55 | 63,19 | 59,20 | 62,88 | 3,68% | 1.137.969,00 |
| 17.09.2025 | 59,60 | 61,95 | 59,60 | 60,65 | 1,61% | 2.261.275,00 |
| 16.09.2025 | 58,90 | 59,81 | 58,88 | 59,69 | 1,20% | 1.066.733,00 |
| 15.09.2025 | 61,45 | 62,00 | 58,87 | 58,98 | -3,45% | 1.300.823,00 |
| 12.09.2025 | 60,92 | 62,18 | 60,48 | 61,09 | 0,21% | 1.759.286,00 |
| 11.09.2025 | 58,90 | 61,11 | 57,47 | 60,96 | 4,51% | 1.657.781,00 |
| 10.09.2025 | 58,14 | 59,00 | 57,64 | 58,33 | -0,15% | 917.296,00 |
| 09.09.2025 | 57,10 | 58,66 | 56,95 | 58,42 | 2,58% | 1.264.449,00 |
| 08.09.2025 | 56,88 | 57,48 | 56,51 | 56,95 | -0,54% | 1.400.178,00 |
| 05.09.2025 | 58,61 | 58,73 | 57,08 | 57,26 | -1,29% | 1.517.119,00 |
| 04.09.2025 | 55,65 | 58,05 | 55,14 | 58,01 | 4,38% | 1.846.361,00 |
| 03.09.2025 | 52,88 | 55,72 | 52,43 | 55,58 | 6,00% | 1.758.880,00 |
| 02.09.2025 | 49,47 | 53,06 | 49,38 | 52,43 | 6,28% | 1.778.744,00 |
| 29.08.2025 | 49,82 | 50,53 | 48,96 | 49,33 | -0,92% | 906.924,00 |
| 28.08.2025 | 49,97 | 50,59 | 49,65 | 49,79 | 0,02% | 650.308,00 |
| 27.08.2025 | 49,35 | 50,70 | 48,86 | 49,78 | 0,65% | 693.733,00 |
| 26.08.2025 | 49,40 | 49,67 | 48,28 | 49,46 | 0,32% | 784.514,00 |
| 25.08.2025 | 50,64 | 51,04 | 49,20 | 49,30 | -2,51% | 852.594,00 |
| 22.08.2025 | 49,42 | 51,00 | 48,97 | 50,57 | 3,37% | 1.050.679,00 |
| 21.08.2025 | 48,74 | 49,23 | 48,27 | 48,92 | 0,14% | 681.391,00 |
| 20.08.2025 | 49,38 | 49,99 | 48,09 | 48,85 | -1,49% | 1.124.810,00 |
| 19.08.2025 | 48,98 | 54,24 | 48,97 | 49,59 | -0,42% | 3.236.533,00 |
| 18.08.2025 | 48,60 | 49,94 | 47,94 | 49,80 | 2,01% | 1.872.042,00 |
| 15.08.2025 | 48,86 | 49,22 | 47,97 | 48,82 | 0,25% | 1.385.278,00 |
| 14.08.2025 | 47,58 | 49,45 | 47,35 | 48,70 | 1,10% | 1.352.152,00 |
| 13.08.2025 | 45,75 | 49,10 | 45,43 | 48,17 | 6,41% | 1.733.947,00 |
| 12.08.2025 | 43,32 | 45,99 | 43,32 | 45,27 | 4,62% | 1.161.716,00 |
| 11.08.2025 | 45,43 | 46,43 | 43,18 | 43,27 | -4,65% | 1.505.900,00 |
| 08.08.2025 | 45,00 | 48,36 | 45,00 | 45,38 | -9,89% | 2.363.023,00 |
| 07.08.2025 | 51,92 | 51,97 | 50,18 | 50,36 | -1,95% | 865.443,00 |
| 06.08.2025 | 51,30 | 51,38 | 50,18 | 51,36 | 0,49% | 633.703,00 |
| 05.08.2025 | 52,06 | 52,45 | 50,70 | 51,11 | -2,18% | 1.064.946,00 |
| 04.08.2025 | 52,33 | 52,86 | 51,35 | 52,25 | 0,23% | 1.011.735,00 |
| 01.08.2025 | 51,80 | 52,40 | 50,67 | 52,13 | 0,04% | 1.020.623,00 |
| 31.07.2025 | 50,69 | 52,70 | 50,36 | 52,11 | 2,30% | 2.287.027,00 |
| 30.07.2025 | 49,33 | 51,65 | 49,33 | 50,94 | 3,33% | 1.935.053,00 |
| 29.07.2025 | 47,50 | 50,49 | 46,49 | 49,30 | 11,19% | 2.978.433,00 |
| 28.07.2025 | 44,82 | 45,37 | 44,15 | 44,34 | -0,89% | 943.866,00 |
| 25.07.2025 | 45,69 | 45,80 | 44,42 | 44,74 | -3,41% | 1.287.660,00 |
| 24.07.2025 | 46,83 | 47,61 | 46,28 | 46,32 | -1,61% | 783.392,00 |
| 23.07.2025 | 46,46 | 47,10 | 45,83 | 47,08 | 1,49% | 724.658,00 |
| 22.07.2025 | 47,96 | 48,23 | 45,91 | 46,39 | -3,07% | 1.077.774,00 |
| 21.07.2025 | 47,66 | 48,69 | 47,17 | 47,86 | 0,48% | 515.075,00 |
| 18.07.2025 | 48,88 | 49,09 | 47,23 | 47,63 | -1,85% | 628.561,00 |
| 17.07.2025 | 48,35 | 49,45 | 48,26 | 48,53 | 0,81% | 552.411,00 |
| 16.07.2025 | 47,83 | 48,66 | 47,28 | 48,14 | 0,82% | 642.479,00 |
| 15.07.2025 | 49,44 | 49,90 | 47,60 | 47,75 | -3,46% | 1.105.535,00 |
| 14.07.2025 | 48,67 | 50,34 | 48,60 | 49,46 | 1,87% | 1.077.807,00 |
| 11.07.2025 | 48,90 | 49,42 | 48,05 | 48,55 | -1,96% | 760.771,00 |
| 10.07.2025 | 48,83 | 49,73 | 48,19 | 49,52 | 1,60% | 905.235,00 |
| 09.07.2025 | 48,35 | 49,02 | 47,52 | 48,74 | 2,29% | 1.236.419,00 |
| 08.07.2025 | 48,01 | 48,51 | 47,55 | 47,65 | -0,69% | 997.569,00 |
| 07.07.2025 | 48,93 | 49,15 | 47,40 | 47,98 | -2,22% | 916.281,00 |
| 03.07.2025 | 48,51 | 49,25 | 48,34 | 49,07 | -0,10% | 307.079,00 |
| 02.07.2025 | 48,40 | 49,57 | 48,01 | 49,12 | 1,09% | 1.060.009,00 |
| 01.07.2025 | 48,74 | 50,04 | 48,20 | 48,59 | -0,45% | 1.157.588,00 |
| 30.06.2025 | 49,97 | 50,57 | 48,75 | 48,81 | -2,07% | 731.507,00 |
| 27.06.2025 | 49,59 | 49,91 | 49,25 | 49,84 | 0,59% | 1.391.637,00 |
| 26.06.2025 | 49,71 | 50,50 | 48,82 | 49,55 | 1,35% | 623.045,00 |
| 25.06.2025 | 49,39 | 49,44 | 48,18 | 48,89 | -1,47% | 1.026.776,00 |
| 24.06.2025 | 50,09 | 50,57 | 48,94 | 49,62 | 0,04% | 1.276.554,00 |
| 23.06.2025 | 48,83 | 50,00 | 48,02 | 49,60 | -1,20% | 1.125.414,00 |
| 20.06.2025 | 50,16 | 51,21 | 49,64 | 50,20 | -0,46% | 3.444.232,00 |
| 18.06.2025 | 50,88 | 51,29 | 50,21 | 50,43 | -0,83% | 657.623,00 |
| 17.06.2025 | 52,24 | 52,45 | 50,64 | 50,85 | -1,97% | 1.574.381,00 |
| 16.06.2025 | 51,04 | 51,95 | 49,86 | 51,87 | 1,19% | 932.145,00 |
| 13.06.2025 | 49,47 | 51,50 | 49,47 | 51,26 | 0,55% | 750.739,00 |
| 12.06.2025 | 50,84 | 51,40 | 50,33 | 50,98 | 0,31% | 596.872,00 |
| 11.06.2025 | 51,93 | 52,07 | 50,75 | 50,82 | -1,78% | 608.839,00 |
| 10.06.2025 | 51,69 | 52,33 | 51,42 | 51,74 | 0,10% | 825.651,00 |
| 09.06.2025 | 52,90 | 52,93 | 51,39 | 51,69 | -0,84% | 905.361,00 |
| 06.06.2025 | 52,24 | 52,98 | 51,56 | 52,13 | 0,85% | 936.061,00 |
| 05.06.2025 | 50,84 | 51,98 | 50,52 | 51,69 | 1,10% | 1.174.840,00 |
| 04.06.2025 | 51,23 | 51,57 | 50,43 | 51,13 | 0,87% | 1.169.485,00 |
| 03.06.2025 | 48,86 | 51,38 | 48,29 | 50,69 | 3,81% | 1.400.637,00 |
| 02.06.2025 | 49,01 | 49,66 | 48,12 | 48,83 | 0,64% | 1.174.840,00 |
| 30.05.2025 | 48,91 | 49,09 | 48,02 | 48,52 | -0,76% | 790.860,00 |
| 29.05.2025 | 48,03 | 49,15 | 47,54 | 48,89 | 3,41% | 765.828,00 |
| 28.05.2025 | 47,89 | 48,19 | 47,15 | 47,28 | -1,21% | 684.260,00 |
| 27.05.2025 | 47,43 | 49,12 | 46,11 | 47,86 | 4,20% | 1.480.205,00 |
| 23.05.2025 | 44,54 | 46,01 | 44,54 | 45,93 | 0,90% | 782.553,00 |