175,720$
-0,99%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 178,31 | 178,31 | 173,82 | 175,70 | -1,00% | 825.571,00 |
| 17.04.2024 | 179,28 | 180,11 | 177,05 | 177,48 | -0,70% | 757.986,00 |
| 16.04.2024 | 178,32 | 179,25 | 177,52 | 178,74 | 0,42% | 572.635,00 |
| 15.04.2024 | 182,20 | 182,84 | 176,68 | 178,00 | -1,14% | 851.541,00 |
| 12.04.2024 | 180,21 | 181,53 | 179,19 | 180,06 | -1,16% | 1.139.633,00 |
| 11.04.2024 | 182,63 | 184,43 | 181,40 | 182,18 | 0,16% | 545.296,00 |
| 10.04.2024 | 185,34 | 187,50 | 181,70 | 181,88 | -2,81% | 522.860,00 |
| 09.04.2024 | 186,32 | 187,59 | 184,69 | 187,14 | 0,34% | 480.354,00 |
| 08.04.2024 | 185,42 | 187,98 | 183,29 | 186,51 | 0,66% | 542.813,00 |
| 05.04.2024 | 183,27 | 186,05 | 182,51 | 185,28 | 1,27% | 499.509,00 |
| 04.04.2024 | 187,74 | 188,04 | 182,74 | 182,95 | -1,33% | 619.599,00 |
| 03.04.2024 | 185,54 | 187,86 | 185,00 | 185,41 | -0,64% | 660.654,00 |
| 02.04.2024 | 186,38 | 186,75 | 183,70 | 186,61 | -0,79% | 522.423,00 |
| 01.04.2024 | 189,09 | 190,48 | 187,66 | 188,10 | -0,44% | 421.716,00 |
| 28.03.2024 | 189,99 | 189,99 | 188,22 | 188,94 | -0,38% | 551.789,00 |
| 27.03.2024 | 191,25 | 191,33 | 188,67 | 189,66 | -0,13% | 422.834,00 |
| 26.03.2024 | 189,50 | 191,37 | 188,66 | 189,91 | 0,66% | 487.447,00 |
| 25.03.2024 | 189,24 | 189,59 | 187,08 | 188,66 | -0,85% | 859.501,00 |
| 22.03.2024 | 190,00 | 192,33 | 188,54 | 190,28 | 0,31% | 588.297,00 |
| 21.03.2024 | 191,00 | 194,24 | 189,66 | 189,69 | -0,05% | 985.876,00 |
| 20.03.2024 | 187,38 | 189,88 | 185,94 | 189,78 | 1,56% | 703.939,00 |
| 19.03.2024 | 183,62 | 187,01 | 182,79 | 186,86 | 1,74% | 514.377,00 |
| 18.03.2024 | 182,58 | 184,14 | 182,39 | 183,66 | 1,02% | 362.966,00 |
| 15.03.2024 | 182,60 | 183,41 | 180,12 | 181,81 | -1,46% | 996.610,00 |
| 14.03.2024 | 186,38 | 187,32 | 183,20 | 184,51 | -0,67% | 578.731,00 |
| 13.03.2024 | 188,12 | 188,70 | 185,36 | 185,75 | -1,14% | 326.614,00 |
| 12.03.2024 | 186,98 | 188,70 | 186,46 | 187,89 | 0,78% | 529.234,00 |
| 11.03.2024 | 185,43 | 186,45 | 183,94 | 186,44 | 0,54% | 401.087,00 |
| 08.03.2024 | 186,33 | 187,35 | 184,21 | 185,43 | -0,46% | 599.181,00 |
| 07.03.2024 | 184,48 | 187,27 | 183,27 | 186,29 | 1,88% | 722.438,00 |
| 06.03.2024 | 181,00 | 183,85 | 180,49 | 182,86 | 2,05% | 647.371,00 |
| 05.03.2024 | 185,67 | 185,80 | 177,48 | 179,19 | -4,26% | 795.631,00 |
| 04.03.2024 | 187,00 | 188,71 | 186,13 | 187,17 | -0,31% | 505.252,00 |
| 01.03.2024 | 183,01 | 188,75 | 182,95 | 187,76 | 2,65% | 1.197.255,00 |
| 29.02.2024 | 184,50 | 184,60 | 181,20 | 182,92 | -0,74% | 1.266.938,00 |
| 28.02.2024 | 182,05 | 185,47 | 181,80 | 184,29 | 1,03% | 1.195.390,00 |
| 27.02.2024 | 181,80 | 182,45 | 180,68 | 182,41 | 0,41% | 454.471,00 |
| 26.02.2024 | 180,72 | 182,57 | 180,50 | 181,67 | 0,40% | 597.976,00 |
| 23.02.2024 | 180,56 | 181,74 | 178,87 | 180,94 | 0,87% | 811.724,00 |
| 22.02.2024 | 178,62 | 180,80 | 178,16 | 179,38 | 1,56% | 817.083,00 |
| 21.02.2024 | 174,88 | 176,62 | 173,34 | 176,62 | -0,13% | 758.664,00 |
| 20.02.2024 | 177,53 | 178,20 | 174,85 | 176,85 | -0,75% | 946.655,00 |
| 16.02.2024 | 181,47 | 181,80 | 177,94 | 178,19 | -2,09% | 1.554.107,00 |
| 15.02.2024 | 181,96 | 182,53 | 180,38 | 181,99 | 0,74% | 662.462,00 |
| 14.02.2024 | 178,55 | 180,85 | 178,39 | 180,66 | 1,60% | 727.263,00 |
| 13.02.2024 | 175,00 | 177,87 | 172,72 | 177,81 | -0,41% | 1.001.763,00 |
| 12.02.2024 | 182,95 | 183,31 | 177,87 | 178,55 | -2,48% | 652.840,00 |
| 09.02.2024 | 182,55 | 183,69 | 181,61 | 183,10 | 0,86% | 537.773,00 |
| 08.02.2024 | 180,72 | 181,60 | 179,06 | 181,54 | 0,74% | 433.204,00 |
| 07.02.2024 | 178,28 | 181,37 | 177,52 | 180,21 | 1,75% | 1.103.626,00 |
| 06.02.2024 | 178,27 | 178,88 | 176,02 | 177,11 | -0,03% | 643.826,00 |
| 05.02.2024 | 178,07 | 178,59 | 176,07 | 177,17 | -0,87% | 742.501,00 |
| 02.02.2024 | 179,25 | 180,27 | 177,45 | 178,73 | -0,37% | 1.001.731,00 |
| 01.02.2024 | 177,74 | 182,79 | 176,81 | 179,40 | -0,66% | 2.100.571,00 |
| 31.01.2024 | 182,93 | 183,83 | 180,04 | 180,60 | -1,87% | 1.422.613,00 |
| 30.01.2024 | 184,05 | 185,08 | 182,99 | 184,05 | -0,45% | 715.314,00 |
| 29.01.2024 | 182,10 | 184,97 | 181,71 | 184,89 | 2,35% | 828.913,00 |
| 26.01.2024 | 180,03 | 181,32 | 179,37 | 180,65 | 0,31% | 773.970,00 |
| 25.01.2024 | 180,53 | 181,15 | 178,77 | 180,10 | 0,79% | 499.522,00 |
| 24.01.2024 | 179,78 | 182,67 | 178,60 | 178,69 | -0,07% | 905.191,00 |
| 23.01.2024 | 177,92 | 179,17 | 177,33 | 178,82 | 0,98% | 605.701,00 |
| 22.01.2024 | 176,99 | 178,80 | 176,03 | 177,08 | 1,36% | 712.261,00 |
| 19.01.2024 | 174,49 | 175,42 | 173,42 | 174,70 | 0,87% | 691.499,00 |
| 18.01.2024 | 172,33 | 173,33 | 171,22 | 173,19 | 0,84% | 638.067,00 |
| 17.01.2024 | 170,79 | 171,95 | 169,89 | 171,74 | 0,09% | 773.439,00 |
| 16.01.2024 | 171,56 | 172,34 | 170,60 | 171,59 | -0,34% | 972.717,00 |
| 12.01.2024 | 172,84 | 173,07 | 171,39 | 172,17 | 0,05% | 672.734,00 |
| 11.01.2024 | 169,69 | 172,14 | 169,68 | 172,08 | 1,76% | 686.069,00 |
| 10.01.2024 | 167,93 | 169,82 | 167,72 | 169,10 | 0,88% | 559.919,00 |
| 09.01.2024 | 168,60 | 170,10 | 167,29 | 167,62 | -1,19% | 600.121,00 |
| 08.01.2024 | 167,01 | 169,75 | 166,18 | 169,64 | 2,29% | 719.972,00 |
| 05.01.2024 | 166,76 | 167,85 | 165,74 | 165,85 | -1,11% | 938.771,00 |
| 04.01.2024 | 169,84 | 170,75 | 167,59 | 167,72 | 0,76% | 1.171.731,00 |
| 03.01.2024 | 168,75 | 168,92 | 166,09 | 166,46 | -1,29% | 747.638,00 |
| 02.01.2024 | 173,99 | 174,14 | 166,95 | 168,63 | -3,62% | 1.244.448,00 |
| 29.12.2023 | 175,92 | 176,25 | 174,37 | 174,96 | -0,55% | 398.033,00 |
| 28.12.2023 | 173,38 | 176,04 | 173,25 | 175,92 | 0,11% | 350.779,00 |
| 27.12.2023 | 174,86 | 176,05 | 174,86 | 175,72 | 0,23% | 231.787,00 |
| 26.12.2023 | 174,62 | 175,73 | 174,09 | 175,31 | 0,77% | 415.545,00 |
| 22.12.2023 | 172,10 | 174,06 | 171,90 | 173,97 | 1,62% | 799.421,00 |
| 21.12.2023 | 170,84 | 171,37 | 169,77 | 171,19 | 1,19% | 452.859,00 |
| 20.12.2023 | 171,94 | 172,45 | 169,15 | 169,17 | -1,64% | 587.977,00 |
| 19.12.2023 | 172,57 | 172,86 | 171,48 | 171,99 | 0,09% | 539.849,00 |
| 18.12.2023 | 171,42 | 172,04 | 170,57 | 171,84 | 0,45% | 788.375,00 |
| 15.12.2023 | 170,40 | 171,92 | 170,21 | 171,07 | -0,12% | 1.738.400,00 |
| 14.12.2023 | 171,20 | 171,38 | 167,66 | 171,27 | 0,86% | 907.612,00 |
| 13.12.2023 | 169,96 | 170,09 | 168,13 | 169,81 | 0,26% | 876.620,00 |
| 12.12.2023 | 168,58 | 170,11 | 167,78 | 169,37 | 0,48% | 761.181,00 |
| 11.12.2023 | 166,78 | 169,60 | 166,66 | 168,56 | 1,17% | 785.184,00 |
| 08.12.2023 | 162,88 | 166,81 | 162,80 | 166,61 | 2,08% | 920.429,00 |
| 07.12.2023 | 160,52 | 163,36 | 160,12 | 163,22 | 2,10% | 875.205,00 |
| 06.12.2023 | 161,31 | 161,83 | 159,66 | 159,86 | -0,55% | 537.720,00 |
| 05.12.2023 | 158,95 | 160,82 | 158,48 | 160,74 | 0,53% | 701.909,00 |
| 04.12.2023 | 158,32 | 160,28 | 157,72 | 159,90 | 0,31% | 688.322,00 |
| 01.12.2023 | 157,03 | 159,76 | 156,11 | 159,41 | 1,30% | 918.137,00 |
| 30.11.2023 | 156,02 | 157,91 | 154,73 | 157,36 | 1,20% | 974.980,00 |
| 29.11.2023 | 155,97 | 156,98 | 154,40 | 155,49 | 0,67% | 719.963,00 |
| 28.11.2023 | 153,81 | 155,76 | 153,44 | 154,45 | -0,19% | 596.998,00 |
| 27.11.2023 | 154,59 | 155,78 | 154,54 | 154,75 | -0,11% | 510.900,00 |
| 24.11.2023 | 154,20 | 155,07 | 153,11 | 154,92 | 0,37% | 301.895,00 |