34,070$
1,49%
Echtzeit-Aktienkurs PTC Therapeutics
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 34,09 | 34,56 | 33,62 | 34,08 | 1,52% | 317.108,00 |
| 25.07.2024 | 34,09 | 34,58 | 33,55 | 33,57 | -1,18% | 413.523,00 |
| 24.07.2024 | 33,28 | 34,46 | 32,89 | 33,97 | 1,25% | 450.396,00 |
| 23.07.2024 | 32,77 | 33,75 | 32,77 | 33,55 | 1,57% | 322.565,00 |
| 22.07.2024 | 32,93 | 33,21 | 32,54 | 33,03 | 1,23% | 501.556,00 |
| 19.07.2024 | 32,98 | 33,62 | 32,41 | 32,63 | -0,55% | 537.156,00 |
| 18.07.2024 | 34,07 | 34,18 | 32,35 | 32,81 | -4,12% | 730.668,00 |
| 17.07.2024 | 33,86 | 34,56 | 33,36 | 34,22 | 0,15% | 667.473,00 |
| 16.07.2024 | 33,75 | 34,49 | 33,67 | 34,17 | 3,14% | 703.180,00 |
| 15.07.2024 | 33,38 | 33,76 | 32,53 | 33,13 | -0,42% | 402.393,00 |
| 12.07.2024 | 33,61 | 34,44 | 32,76 | 33,27 | 0,24% | 584.900,00 |
| 11.07.2024 | 32,42 | 33,88 | 31,87 | 33,19 | 4,47% | 498.713,00 |
| 10.07.2024 | 31,69 | 32,40 | 31,42 | 31,77 | 0,70% | 385.940,00 |
| 09.07.2024 | 31,65 | 32,33 | 30,88 | 31,55 | -0,57% | 611.915,00 |
| 08.07.2024 | 31,63 | 32,17 | 30,99 | 31,73 | 2,59% | 512.834,00 |
| 05.07.2024 | 30,90 | 31,20 | 30,15 | 30,93 | -0,23% | 519.901,00 |
| 03.07.2024 | 30,92 | 31,14 | 30,29 | 31,00 | 2,01% | 362.250,00 |
| 02.07.2024 | 31,10 | 31,33 | 29,92 | 30,39 | -2,50% | 855.715,00 |
| 01.07.2024 | 30,56 | 31,85 | 30,40 | 31,17 | 1,93% | 828.350,00 |
| 28.06.2024 | 29,25 | 32,41 | 28,72 | 30,58 | -11,77% | 3.274.380,00 |
| 27.06.2024 | 35,57 | 36,22 | 34,56 | 34,66 | -1,08% | 625.131,00 |
| 26.06.2024 | 35,08 | 35,35 | 34,46 | 35,04 | -0,28% | 445.303,00 |
| 25.06.2024 | 36,50 | 37,32 | 35,08 | 35,14 | -1,71% | 544.340,00 |
| 24.06.2024 | 36,95 | 37,64 | 35,69 | 35,75 | -2,11% | 635.342,00 |
| 21.06.2024 | 33,48 | 36,54 | 33,48 | 36,52 | 9,83% | 3.750.598,00 |
| 20.06.2024 | 36,20 | 36,94 | 32,85 | 33,25 | -6,65% | 2.018.328,00 |
| 18.06.2024 | 35,42 | 36,12 | 34,50 | 35,62 | 0,62% | 800.126,00 |
| 17.06.2024 | 35,67 | 36,60 | 35,19 | 35,40 | -1,14% | 790.728,00 |
| 14.06.2024 | 36,45 | 36,57 | 35,53 | 35,81 | -2,93% | 837.667,00 |
| 13.06.2024 | 37,60 | 38,12 | 36,70 | 36,89 | -2,04% | 587.231,00 |
| 12.06.2024 | 38,96 | 39,95 | 36,98 | 37,66 | -0,08% | 499.707,00 |
| 11.06.2024 | 37,18 | 37,80 | 36,60 | 37,69 | 0,16% | 531.883,00 |
| 10.06.2024 | 36,12 | 38,27 | 36,12 | 37,63 | 3,04% | 732.198,00 |
| 07.06.2024 | 36,77 | 37,29 | 36,22 | 36,52 | -1,11% | 548.956,00 |
| 06.06.2024 | 38,09 | 38,17 | 36,77 | 36,93 | -2,82% | 623.866,00 |
| 05.06.2024 | 38,12 | 38,66 | 37,57 | 38,00 | 0,24% | 654.292,00 |
| 04.06.2024 | 37,51 | 38,71 | 37,22 | 37,91 | 1,20% | 541.942,00 |
| 03.06.2024 | 36,02 | 37,94 | 35,95 | 37,46 | 3,03% | 892.239,00 |
| 31.05.2024 | 35,99 | 36,82 | 35,85 | 36,36 | 1,54% | 611.732,00 |
| 30.05.2024 | 35,41 | 36,59 | 35,03 | 35,81 | 2,20% | 981.007,00 |
| 29.05.2024 | 35,73 | 36,49 | 34,80 | 35,04 | -3,92% | 660.480,00 |
| 28.05.2024 | 37,76 | 37,76 | 36,25 | 36,47 | -1,96% | 842.507,00 |
| 24.05.2024 | 37,27 | 38,14 | 37,06 | 37,20 | 0,19% | 540.532,00 |
| 23.05.2024 | 38,63 | 38,63 | 36,93 | 37,13 | -3,91% | 841.606,00 |
| 22.05.2024 | 38,86 | 39,02 | 37,21 | 38,64 | -0,54% | 1.082.105,00 |
| 21.05.2024 | 39,92 | 40,69 | 38,27 | 38,85 | -3,17% | 1.296.199,00 |
| 20.05.2024 | 38,50 | 40,69 | 37,57 | 40,12 | 21,23% | 2.858.164,00 |
| 17.05.2024 | 33,71 | 33,94 | 32,88 | 33,10 | -2,75% | 646.621,00 |
| 16.05.2024 | 33,74 | 34,32 | 33,32 | 34,03 | 1,10% | 546.161,00 |
| 15.05.2024 | 32,03 | 33,79 | 31,92 | 33,66 | 7,95% | 573.619,00 |
| 14.05.2024 | 32,54 | 33,13 | 30,95 | 31,18 | -1,64% | 497.817,00 |
| 13.05.2024 | 32,25 | 33,26 | 31,48 | 31,70 | -1,71% | 883.429,00 |
| 10.05.2024 | 31,23 | 32,69 | 31,01 | 32,25 | 3,83% | 590.683,00 |
| 09.05.2024 | 31,14 | 31,39 | 30,79 | 31,06 | -0,26% | 709.574,00 |
| 08.05.2024 | 31,13 | 31,60 | 30,71 | 31,14 | -2,04% | 623.773,00 |
| 07.05.2024 | 33,16 | 33,30 | 31,70 | 31,79 | -3,61% | 420.542,00 |
| 06.05.2024 | 32,96 | 33,32 | 32,54 | 32,98 | -0,09% | 377.053,00 |
| 03.05.2024 | 34,73 | 34,83 | 32,81 | 33,01 | -1,81% | 992.559,00 |
| 02.05.2024 | 34,73 | 34,90 | 33,21 | 33,62 | -1,58% | 516.790,00 |
| 01.05.2024 | 32,31 | 35,47 | 31,70 | 34,16 | 6,22% | 863.373,00 |
| 30.04.2024 | 31,96 | 32,88 | 31,70 | 32,16 | 0,06% | 999.265,00 |
| 29.04.2024 | 29,40 | 32,61 | 29,08 | 32,14 | 12,50% | 1.713.321,00 |
| 26.04.2024 | 27,00 | 29,27 | 25,67 | 28,57 | 12,08% | 1.645.869,00 |
| 25.04.2024 | 24,66 | 25,65 | 24,00 | 25,49 | 1,11% | 897.182,00 |
| 24.04.2024 | 25,79 | 26,00 | 24,85 | 25,21 | -0,79% | 560.544,00 |
| 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 |