211,930$
-0,33%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 213,06 | 213,54 | 211,39 | 211,81 | -0,39% | 39.329,00 |
| 02.09.2025 | 210,39 | 213,00 | 208,85 | 212,64 | -0,40% | 806.066,00 |
| 29.08.2025 | 215,52 | 215,81 | 213,03 | 213,50 | -0,71% | 1.098.684,00 |
| 28.08.2025 | 216,52 | 217,64 | 214,93 | 215,03 | -0,69% | 523.837,00 |
| 27.08.2025 | 212,89 | 217,08 | 210,00 | 216,53 | 1,86% | 704.462,00 |
| 26.08.2025 | 213,61 | 215,35 | 212,12 | 212,58 | -0,83% | 736.507,00 |
| 25.08.2025 | 215,10 | 216,48 | 213,70 | 214,35 | -0,33% | 872.125,00 |
| 22.08.2025 | 212,43 | 217,00 | 211,55 | 215,05 | 1,46% | 668.613,00 |
| 21.08.2025 | 210,25 | 213,01 | 208,17 | 211,95 | 0,50% | 863.402,00 |
| 20.08.2025 | 209,03 | 211,25 | 208,84 | 210,89 | 0,49% | 817.124,00 |
| 19.08.2025 | 209,16 | 210,62 | 208,11 | 209,87 | 0,75% | 605.751,00 |
| 18.08.2025 | 205,82 | 208,83 | 205,00 | 208,31 | 1,20% | 940.129,00 |
| 15.08.2025 | 208,75 | 208,99 | 205,50 | 205,84 | -1,04% | 1.366.154,00 |
| 14.08.2025 | 208,22 | 208,77 | 206,95 | 208,01 | -0,17% | 609.513,00 |
| 13.08.2025 | 205,80 | 208,94 | 205,43 | 208,37 | 1,87% | 600.553,00 |
| 12.08.2025 | 203,82 | 205,04 | 201,46 | 204,55 | 0,62% | 584.815,00 |
| 11.08.2025 | 205,59 | 208,51 | 202,39 | 203,29 | -1,04% | 729.188,00 |
| 08.08.2025 | 207,00 | 208,05 | 205,01 | 205,42 | -0,35% | 756.388,00 |
| 07.08.2025 | 216,85 | 217,30 | 203,97 | 206,15 | -4,43% | 1.278.091,00 |
| 06.08.2025 | 215,68 | 217,20 | 214,80 | 215,71 | 0,43% | 710.398,00 |
| 05.08.2025 | 217,19 | 217,20 | 213,65 | 214,79 | -0,75% | 1.053.735,00 |
| 04.08.2025 | 212,97 | 218,00 | 211,39 | 216,41 | 2,03% | 969.891,00 |
| 01.08.2025 | 212,20 | 213,88 | 207,30 | 212,11 | -1,29% | 1.598.374,00 |
| 31.07.2025 | 212,50 | 219,69 | 208,00 | 214,88 | 6,11% | 2.610.452,00 |
| 30.07.2025 | 204,35 | 204,81 | 199,74 | 202,51 | -0,85% | 1.230.234,00 |
| 29.07.2025 | 205,36 | 205,85 | 202,46 | 204,24 | 0,12% | 738.691,00 |
| 28.07.2025 | 204,55 | 204,89 | 202,59 | 204,00 | -0,25% | 694.982,00 |
| 25.07.2025 | 203,00 | 205,47 | 201,85 | 204,51 | 1,21% | 550.807,00 |
| 24.07.2025 | 200,80 | 202,73 | 199,88 | 202,06 | 0,35% | 965.323,00 |
| 23.07.2025 | 203,38 | 203,38 | 199,87 | 201,36 | -0,74% | 1.165.515,00 |
| 22.07.2025 | 199,82 | 203,60 | 198,64 | 202,87 | 2,04% | 792.433,00 |
| 21.07.2025 | 200,27 | 200,62 | 197,99 | 198,82 | -0,40% | 726.263,00 |
| 18.07.2025 | 197,65 | 199,78 | 195,71 | 199,61 | 1,32% | 880.148,00 |
| 17.07.2025 | 193,65 | 199,49 | 192,29 | 197,00 | 1,45% | 1.278.936,00 |
| 16.07.2025 | 192,37 | 194,66 | 191,09 | 194,19 | 1,02% | 908.755,00 |
| 15.07.2025 | 191,17 | 194,06 | 190,55 | 192,22 | 0,60% | 1.044.692,00 |
| 14.07.2025 | 183,00 | 192,75 | 183,00 | 191,08 | -1,25% | 2.115.445,00 |
| 11.07.2025 | 194,01 | 197,33 | 191,47 | 193,51 | -0,56% | 2.369.968,00 |
| 10.07.2025 | 198,35 | 200,23 | 187,00 | 194,59 | -7,55% | 7.017.438,00 |
| 09.07.2025 | 179,27 | 213,14 | 176,78 | 210,47 | 17,65% | 4.029.511,00 |
| 08.07.2025 | 175,42 | 179,21 | 175,15 | 178,90 | 2,33% | 917.494,00 |
| 07.07.2025 | 175,10 | 176,16 | 173,91 | 174,82 | -0,66% | 711.575,00 |
| 03.07.2025 | 173,85 | 176,98 | 173,85 | 175,98 | 1,54% | 468.442,00 |
| 02.07.2025 | 172,90 | 173,75 | 171,65 | 173,31 | 0,14% | 627.422,00 |
| 01.07.2025 | 171,74 | 173,91 | 170,14 | 173,07 | 0,42% | 1.269.445,00 |
| 30.06.2025 | 170,47 | 172,94 | 168,23 | 172,34 | 1,80% | 873.719,00 |
| 27.06.2025 | 169,62 | 171,51 | 167,84 | 169,30 | -0,14% | 2.037.878,00 |
| 26.06.2025 | 169,36 | 172,28 | 168,14 | 169,54 | 0,56% | 841.273,00 |
| 25.06.2025 | 169,93 | 170,22 | 166,82 | 168,60 | -0,78% | 664.566,00 |
| 24.06.2025 | 167,50 | 170,14 | 166,22 | 169,93 | 2,08% | 704.401,00 |
| 23.06.2025 | 166,82 | 167,00 | 163,74 | 166,46 | -0,31% | 796.280,00 |
| 20.06.2025 | 166,57 | 168,63 | 165,80 | 166,97 | 0,24% | 1.617.047,00 |
| 18.06.2025 | 166,92 | 168,11 | 165,99 | 166,57 | -0,57% | 728.221,00 |
| 17.06.2025 | 171,75 | 172,32 | 167,31 | 167,53 | -2,94% | 835.510,00 |
| 16.06.2025 | 170,24 | 173,12 | 170,24 | 172,61 | 1,93% | 1.010.829,00 |
| 13.06.2025 | 169,04 | 170,99 | 168,10 | 169,34 | -0,98% | 1.143.604,00 |
| 12.06.2025 | 170,44 | 171,47 | 169,70 | 171,02 | 0,01% | 568.091,00 |
| 11.06.2025 | 171,45 | 172,20 | 170,05 | 171,00 | 0,05% | 741.542,00 |
| 10.06.2025 | 170,31 | 171,46 | 169,17 | 170,92 | 0,43% | 1.065.559,00 |
| 09.06.2025 | 170,85 | 171,64 | 169,84 | 170,19 | -0,09% | 739.687,00 |
| 06.06.2025 | 168,92 | 170,51 | 168,79 | 170,34 | 1,41% | 545.521,00 |
| 05.06.2025 | 168,20 | 169,82 | 167,60 | 167,98 | -0,12% | 635.689,00 |
| 04.06.2025 | 168,50 | 169,00 | 167,46 | 168,17 | 0,03% | 682.938,00 |
| 03.06.2025 | 166,63 | 168,25 | 165,50 | 168,12 | 0,82% | 521.911,00 |
| 02.06.2025 | 166,87 | 167,72 | 164,66 | 166,75 | -0,93% | 749.450,00 |
| 30.05.2025 | 167,70 | 168,85 | 166,45 | 168,32 | 0,23% | 1.902.224,00 |
| 29.05.2025 | 168,71 | 168,71 | 166,36 | 167,93 | 0,33% | 625.979,00 |
| 28.05.2025 | 170,87 | 171,34 | 167,15 | 167,38 | -2,33% | 816.249,00 |
| 27.05.2025 | 171,20 | 171,75 | 169,30 | 171,37 | 1,54% | 891.732,00 |
| 23.05.2025 | 167,64 | 169,73 | 167,33 | 168,77 | -0,94% | 692.218,00 |
| 22.05.2025 | 169,09 | 171,27 | 168,21 | 170,37 | 0,73% | 808.333,00 |
| 21.05.2025 | 171,42 | 172,73 | 169,06 | 169,13 | -2,37% | 709.704,00 |
| 20.05.2025 | 172,12 | 174,26 | 171,50 | 173,24 | 0,49% | 607.044,00 |
| 19.05.2025 | 170,32 | 172,90 | 169,48 | 172,39 | -0,30% | 514.552,00 |
| 16.05.2025 | 171,35 | 173,05 | 169,94 | 172,91 | 0,65% | 656.218,00 |
| 15.05.2025 | 170,26 | 172,07 | 170,03 | 171,80 | 0,19% | 664.604,00 |
| 14.05.2025 | 170,30 | 172,19 | 169,52 | 171,47 | 0,30% | 929.314,00 |
| 13.05.2025 | 170,47 | 172,75 | 170,08 | 170,96 | 0,26% | 1.046.455,00 |
| 12.05.2025 | 167,98 | 170,90 | 167,43 | 170,51 | 4,59% | 1.076.572,00 |
| 09.05.2025 | 168,06 | 168,06 | 162,64 | 163,02 | -1,04% | 481.403,00 |
| 08.05.2025 | 161,26 | 166,11 | 159,97 | 164,74 | 2,29% | 1.196.119,00 |
| 07.05.2025 | 159,63 | 161,41 | 158,94 | 161,05 | 1,47% | 649.316,00 |
| 06.05.2025 | 159,19 | 162,40 | 158,14 | 158,72 | -1,62% | 832.005,00 |
| 05.05.2025 | 158,64 | 162,95 | 158,63 | 161,33 | 0,77% | 984.929,00 |
| 02.05.2025 | 159,04 | 162,92 | 157,64 | 160,09 | 2,40% | 852.238,00 |
| 01.05.2025 | 160,21 | 160,59 | 151,67 | 156,34 | 1,00% | 1.816.508,00 |
| 30.04.2025 | 151,66 | 155,33 | 149,99 | 154,79 | 0,74% | 1.403.103,00 |
| 29.04.2025 | 151,84 | 154,21 | 151,84 | 153,65 | 1,20% | 660.692,00 |
| 28.04.2025 | 153,95 | 155,81 | 151,34 | 151,83 | -1,43% | 943.131,00 |
| 25.04.2025 | 150,78 | 154,13 | 150,44 | 154,03 | 1,58% | 1.016.811,00 |
| 24.04.2025 | 146,88 | 152,06 | 146,19 | 151,64 | 2,67% | 782.429,00 |
| 23.04.2025 | 147,61 | 151,17 | 146,77 | 147,70 | 2,70% | 658.161,00 |
| 22.04.2025 | 141,89 | 143,97 | 140,70 | 143,81 | 3,00% | 681.021,00 |
| 21.04.2025 | 142,19 | 142,27 | 138,32 | 139,62 | -2,74% | 585.809,00 |
| 17.04.2025 | 144,38 | 144,87 | 142,92 | 143,56 | -0,29% | 655.601,00 |
| 16.04.2025 | 144,62 | 146,94 | 141,33 | 143,98 | -2,09% | 1.127.507,00 |
| 15.04.2025 | 146,62 | 148,52 | 146,54 | 147,06 | 0,35% | 541.175,00 |
| 14.04.2025 | 147,09 | 147,91 | 145,19 | 146,54 | 0,84% | 921.985,00 |
| 11.04.2025 | 143,62 | 145,75 | 140,66 | 145,32 | 1,03% | 893.406,00 |
| 10.04.2025 | 144,86 | 146,73 | 139,34 | 143,84 | -3,62% | 1.017.353,00 |