PTC Therapeutics
[WKN: A1W0MW | ISIN: US69366J2006]
Aktienkurse
25,400$ -2,19%
Echtzeit-Aktienkurs PTC Therapeutics
Bid: Ask:

Aktienkurse zur PTC Therapeutics Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.04.2024 26,16 26,27 25,17 25,41 -2,16% 557.053,00
22.04.2024 25,34 26,49 25,18 25,97 2,57% 539.806,00
19.04.2024 24,01 25,55 24,01 25,32 2,51% 3.931.888,00
18.04.2024 25,13 25,28 24,47 24,70 -1,95% 658.152,00
17.04.2024 25,50 25,50 24,79 25,19 -0,28% 513.748,00
16.04.2024 25,42 26,32 25,14 25,26 -1,64% 624.563,00
15.04.2024 26,42 26,78 25,39 25,68 -2,80% 958.998,00
12.04.2024 27,58 28,01 26,11 26,42 -3,58% 736.837,00
11.04.2024 27,45 27,82 26,65 27,40 1,82% 617.991,00
10.04.2024 26,57 27,33 26,30 26,91 -2,50% 526.963,00
09.04.2024 26,95 27,72 26,72 27,60 2,68% 375.023,00
08.04.2024 27,12 27,43 26,54 26,88 -0,52% 402.694,00
05.04.2024 27,31 27,72 26,46 27,02 -2,81% 526.043,00
04.04.2024 29,13 29,42 27,72 27,80 -4,14% 358.525,00
03.04.2024 28,13 29,14 27,70 29,00 2,11% 716.769,00
02.04.2024 28,05 28,96 27,60 28,40 -0,63% 717.598,00
01.04.2024 29,01 29,01 27,96 28,58 -1,75% 466.116,00
28.03.2024 29,48 29,83 29,00 29,09 -1,19% 1.083.977,00
27.03.2024 28,18 29,85 27,91 29,44 5,29% 318.664,00
26.03.2024 29,38 29,47 27,92 27,96 -3,12% 372.378,00
25.03.2024 29,00 29,76 28,29 28,86 -0,79% 363.822,00
22.03.2024 30,20 30,46 29,05 29,09 -3,45% 462.811,00
21.03.2024 29,97 30,95 29,42 30,13 2,10% 360.987,00
20.03.2024 30,66 30,67 29,00 29,51 -3,02% 782.467,00
19.03.2024 28,93 30,81 28,51 30,43 4,89% 725.366,00
18.03.2024 29,43 29,84 28,57 29,01 -1,83% 371.143,00
15.03.2024 28,79 29,92 28,71 29,55 2,21% 2.231.588,00
14.03.2024 30,36 30,36 28,25 28,91 -6,11% 610.379,00
13.03.2024 31,72 32,23 30,58 30,79 -2,84% 598.608,00
12.03.2024 30,63 31,74 30,11 31,69 3,22% 629.987,00
11.03.2024 31,19 31,66 30,57 30,70 -1,48% 895.953,00
08.03.2024 31,34 31,65 30,55 31,16 1,30% 616.171,00
07.03.2024 31,17 31,29 30,60 30,76 -0,42% 653.989,00
06.03.2024 31,87 31,90 30,18 30,89 -1,22% 557.394,00
05.03.2024 30,71 31,58 30,25 31,27 0,94% 591.942,00
04.03.2024 32,71 32,77 30,08 30,98 -3,04% 809.175,00
01.03.2024 26,50 32,91 25,40 31,95 13,34% 2.092.145,00
29.02.2024 28,87 28,94 27,79 28,19 -0,04% 1.517.171,00
28.02.2024 28,18 28,92 27,98 28,20 -0,39% 779.864,00
27.02.2024 28,43 28,66 27,61 28,31 1,29% 576.047,00
26.02.2024 27,02 28,46 26,84 27,95 3,25% 773.417,00
23.02.2024 26,01 27,75 25,75 27,07 3,96% 861.866,00
22.02.2024 25,82 26,61 25,52 26,04 0,46% 585.152,00
21.02.2024 25,94 26,19 25,35 25,92 -0,21% 501.797,00
20.02.2024 25,71 26,36 25,31 25,98 0,25% 511.360,00
16.02.2024 25,42 26,35 25,13 25,91 0,86% 1.078.913,00
15.02.2024 25,34 25,87 25,18 25,69 2,68% 658.836,00
14.02.2024 24,34 25,38 24,29 25,02 3,60% 944.585,00
13.02.2024 24,85 25,10 23,58 24,15 -6,83% 1.343.136,00
12.02.2024 25,69 25,97 25,43 25,92 1,61% 917.837,00
09.02.2024 25,41 25,75 25,22 25,51 1,11% 630.512,00
08.02.2024 25,31 25,67 24,88 25,23 -0,04% 424.988,00
07.02.2024 26,74 26,74 25,18 25,24 -5,89% 661.549,00
06.02.2024 24,95 26,89 24,69 26,82 7,02% 835.595,00
05.02.2024 24,78 25,18 23,94 25,06 -0,48% 629.684,00
02.02.2024 25,47 25,85 24,79 25,18 -3,27% 745.355,00
01.02.2024 26,24 26,34 25,22 26,03 -0,12% 759.379,00
31.01.2024 26,52 27,35 26,02 26,06 -1,88% 764.844,00
30.01.2024 28,13 28,13 26,44 26,56 -5,68% 902.581,00
29.01.2024 27,13 28,50 25,79 28,16 4,10% 927.540,00
26.01.2024 25,71 27,21 25,10 27,05 1,46% 2.864.594,00
25.01.2024 27,23 28,09 26,53 26,66 -1,91% 675.454,00
24.01.2024 28,36 28,65 27,18 27,18 -2,79% 443.548,00
23.01.2024 27,79 28,19 27,33 27,96 2,53% 578.324,00
22.01.2024 27,29 27,91 27,00 27,27 0,78% 1.104.947,00
19.01.2024 27,37 27,57 26,16 27,06 -0,99% 4.177.580,00
18.01.2024 27,99 28,35 27,00 27,33 -2,81% 1.110.745,00
17.01.2024 28,50 28,81 27,16 28,12 -1,85% 771.183,00
16.01.2024 27,13 28,73 26,99 28,65 4,83% 1.027.691,00
12.01.2024 29,23 29,55 27,15 27,33 -5,01% 762.601,00
11.01.2024 28,45 29,03 27,96 28,77 -0,38% 1.034.591,00
10.01.2024 28,51 29,36 27,90 28,88 0,56% 725.883,00
09.01.2024 29,32 30,00 28,57 28,72 -4,11% 1.194.330,00
08.01.2024 27,81 30,00 27,07 29,95 7,35% 1.127.017,00
05.01.2024 27,50 27,98 26,86 27,90 -0,68% 742.127,00
04.01.2024 27,44 28,33 27,44 28,09 3,23% 1.268.962,00
03.01.2024 27,68 27,94 27,00 27,21 -2,96% 815.891,00
02.01.2024 27,04 28,49 27,00 28,04 1,74% 976.454,00
29.12.2023 28,53 28,53 27,26 27,56 -3,57% 1.216.461,00
28.12.2023 29,17 29,35 28,07 28,58 -2,62% 863.328,00
27.12.2023 28,54 29,41 28,19 29,35 3,02% 626.077,00
26.12.2023 28,02 28,89 27,91 28,49 3,19% 671.437,00
22.12.2023 28,64 29,23 27,54 27,61 -2,85% 923.158,00
21.12.2023 27,64 28,73 27,64 28,42 5,22% 1.078.833,00
20.12.2023 27,59 28,30 26,95 27,01 -2,08% 928.411,00
19.12.2023 26,45 27,98 26,31 27,59 0,24% 1.278.877,00
18.12.2023 28,08 28,32 27,26 27,52 -3,06% 1.029.847,00
15.12.2023 28,48 30,11 27,91 28,39 2,86% 4.132.569,00
14.12.2023 28,65 29,15 26,86 27,60 -1,22% 1.766.706,00
13.12.2023 26,05 28,01 26,05 27,94 7,01% 789.455,00
12.12.2023 25,87 26,37 25,25 26,11 1,08% 547.267,00
11.12.2023 26,61 26,91 25,79 25,83 -2,12% 963.241,00
08.12.2023 26,28 26,99 25,82 26,39 0,53% 797.401,00
07.12.2023 26,30 26,45 25,70 26,25 1,51% 722.230,00
06.12.2023 25,09 26,41 24,40 25,86 3,69% 741.309,00
05.12.2023 24,71 25,30 24,63 24,94 -0,64% 878.566,00
04.12.2023 24,08 25,20 24,01 25,10 4,63% 911.758,00
01.12.2023 22,96 24,15 22,47 23,99 4,26% 1.117.678,00
30.11.2023 23,11 23,84 22,80 23,01 0,22% 833.177,00
29.11.2023 22,10 23,53 21,92 22,96 4,89% 1.133.205,00