137,365$
1,03%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 135,75 | 137,39 | 135,28 | 137,37 | 1,04% | 107.194,00 |
| 07.06.2023 | 141,20 | 141,70 | 135,76 | 135,95 | -3,59% | 881.379,00 |
| 06.06.2023 | 139,73 | 141,39 | 139,10 | 141,01 | 1,24% | 591.238,00 |
| 05.06.2023 | 136,96 | 139,69 | 136,74 | 139,28 | 0,98% | 513.061,00 |
| 02.06.2023 | 135,99 | 138,81 | 135,67 | 137,93 | 2,12% | 887.579,00 |
| 01.06.2023 | 133,31 | 135,46 | 132,91 | 135,07 | 0,50% | 579.133,00 |
| 31.05.2023 | 132,38 | 134,76 | 131,80 | 134,40 | 1,29% | 3.423.421,00 |
| 30.05.2023 | 132,09 | 133,65 | 131,45 | 132,69 | 1,27% | 688.486,00 |
| 26.05.2023 | 131,28 | 132,41 | 130,87 | 131,03 | 0,08% | 1.023.401,00 |
| 25.05.2023 | 130,98 | 131,70 | 129,91 | 130,93 | 0,44% | 1.147.714,00 |
| 24.05.2023 | 130,39 | 131,17 | 129,47 | 130,35 | -0,39% | 802.608,00 |
| 23.05.2023 | 133,71 | 133,84 | 130,82 | 130,86 | -2,88% | 709.476,00 |
| 22.05.2023 | 134,50 | 135,11 | 133,80 | 134,74 | 0,39% | 591.632,00 |
| 19.05.2023 | 134,09 | 134,66 | 133,48 | 134,21 | 0,31% | 721.017,00 |
| 18.05.2023 | 131,48 | 133,93 | 131,21 | 133,80 | 1,66% | 645.074,00 |
| 17.05.2023 | 130,52 | 132,11 | 129,54 | 131,62 | 1,46% | 803.023,00 |
| 16.05.2023 | 130,12 | 130,34 | 129,26 | 129,73 | -0,80% | 478.299,00 |
| 15.05.2023 | 129,93 | 131,45 | 128,80 | 130,78 | 0,52% | 514.841,00 |
| 12.05.2023 | 129,34 | 130,50 | 129,34 | 130,10 | 0,48% | 489.856,00 |
| 11.05.2023 | 130,20 | 130,20 | 128,61 | 129,48 | -0,70% | 444.530,00 |
| 10.05.2023 | 130,05 | 131,34 | 128,98 | 130,39 | 0,98% | 501.246,00 |
| 09.05.2023 | 129,14 | 130,25 | 128,71 | 129,12 | -0,36% | 713.300,00 |
| 08.05.2023 | 129,31 | 130,00 | 127,89 | 129,59 | 0,41% | 410.504,00 |
| 05.05.2023 | 126,21 | 129,24 | 125,71 | 129,06 | 3,07% | 814.731,00 |
| 04.05.2023 | 125,10 | 126,44 | 124,42 | 125,22 | 0,17% | 577.748,00 |
| 03.05.2023 | 125,60 | 126,81 | 124,46 | 125,01 | -0,22% | 547.436,00 |
| 02.05.2023 | 125,62 | 126,61 | 124,47 | 125,28 | -0,27% | 686.214,00 |
| 01.05.2023 | 125,67 | 126,87 | 124,94 | 125,62 | -0,14% | 667.030,00 |
| 28.04.2023 | 122,79 | 128,22 | 121,57 | 125,79 | 1,99% | 1.048.193,00 |
| 27.04.2023 | 124,78 | 127,90 | 120,62 | 123,34 | -1,49% | 1.782.716,00 |
| 26.04.2023 | 124,10 | 126,51 | 124,08 | 125,20 | 0,80% | 1.398.960,00 |
| 25.04.2023 | 124,71 | 125,06 | 122,11 | 124,21 | -1,49% | 928.461,00 |
| 24.04.2023 | 126,00 | 126,27 | 124,31 | 126,09 | -0,39% | 768.937,00 |
| 21.04.2023 | 125,69 | 126,95 | 125,57 | 126,59 | 0,73% | 974.608,00 |
| 20.04.2023 | 125,41 | 126,26 | 124,32 | 125,67 | -0,39% | 749.279,00 |
| 19.04.2023 | 127,20 | 127,20 | 125,97 | 126,16 | -1,55% | 546.359,00 |
| 18.04.2023 | 129,97 | 130,28 | 127,34 | 128,15 | -0,73% | 639.342,00 |
| 17.04.2023 | 127,84 | 129,29 | 127,55 | 129,09 | 1,06% | 361.618,00 |
| 14.04.2023 | 127,73 | 130,08 | 127,01 | 127,73 | -0,57% | 440.208,00 |
| 13.04.2023 | 126,74 | 128,61 | 126,55 | 128,46 | 1,64% | 543.482,00 |
| 12.04.2023 | 127,28 | 127,78 | 125,84 | 126,39 | 0,30% | 601.823,00 |
| 11.04.2023 | 126,01 | 127,07 | 125,24 | 126,01 | -0,26% | 375.018,00 |
| 10.04.2023 | 124,22 | 126,55 | 123,12 | 126,34 | 0,84% | 462.583,00 |
| 06.04.2023 | 125,33 | 125,94 | 124,34 | 125,29 | -0,67% | 528.987,00 |
| 05.04.2023 | 127,45 | 127,45 | 125,98 | 126,14 | -1,14% | 655.201,00 |
| 04.04.2023 | 127,88 | 128,66 | 126,98 | 127,60 | -0,37% | 376.684,00 |
| 03.04.2023 | 127,26 | 128,32 | 126,73 | 128,07 | -0,12% | 579.901,00 |
| 31.03.2023 | 126,39 | 128,43 | 126,26 | 128,23 | 2,03% | 653.099,00 |
| 30.03.2023 | 125,75 | 126,63 | 125,14 | 125,68 | 0,78% | 462.082,00 |
| 29.03.2023 | 124,25 | 124,83 | 123,38 | 124,71 | 1,19% | 378.400,00 |
| 28.03.2023 | 122,83 | 123,69 | 122,11 | 123,24 | 0,06% | 403.922,00 |
| 27.03.2023 | 122,16 | 123,84 | 122,04 | 123,17 | 1,21% | 825.443,00 |
| 24.03.2023 | 119,61 | 121,73 | 118,68 | 121,70 | 1,43% | 413.594,00 |
| 23.03.2023 | 119,10 | 121,43 | 118,80 | 119,98 | 1,19% | 405.874,00 |
| 22.03.2023 | 119,70 | 121,26 | 118,50 | 118,57 | -1,51% | 530.433,00 |
| 21.03.2023 | 119,67 | 120,90 | 118,89 | 120,39 | 1,07% | 677.647,00 |
| 20.03.2023 | 118,55 | 120,39 | 118,55 | 119,12 | 0,35% | 534.880,00 |
| 17.03.2023 | 119,52 | 119,92 | 117,82 | 118,71 | -0,64% | 1.566.052,00 |
| 16.03.2023 | 117,17 | 120,08 | 116,48 | 119,47 | 1,66% | 674.820,00 |
| 15.03.2023 | 118,22 | 120,07 | 115,65 | 117,52 | -2,03% | 931.491,00 |
| 14.03.2023 | 118,67 | 120,61 | 118,44 | 119,96 | 2,24% | 646.979,00 |
| 13.03.2023 | 117,31 | 118,58 | 115,45 | 117,33 | -0,89% | 719.297,00 |
| 10.03.2023 | 120,46 | 121,15 | 117,68 | 118,38 | -1,81% | 535.779,00 |
| 09.03.2023 | 122,79 | 123,83 | 120,27 | 120,56 | -1,71% | 571.432,00 |
| 08.03.2023 | 121,53 | 122,70 | 120,22 | 122,66 | 0,57% | 888.406,00 |
| 07.03.2023 | 124,04 | 124,86 | 121,62 | 121,96 | -2,19% | 645.268,00 |
| 06.03.2023 | 124,36 | 125,27 | 122,98 | 124,69 | -0,12% | 947.112,00 |
| 03.03.2023 | 124,71 | 125,51 | 124,30 | 124,84 | 0,14% | 1.150.319,00 |
| 02.03.2023 | 123,00 | 125,36 | 122,90 | 124,67 | 0,69% | 681.886,00 |
| 01.03.2023 | 125,52 | 125,91 | 122,93 | 123,81 | -1,21% | 1.207.634,00 |
| 28.02.2023 | 126,58 | 127,32 | 124,94 | 125,33 | -0,77% | 1.167.361,00 |
| 27.02.2023 | 128,25 | 128,47 | 125,88 | 126,30 | -0,54% | 609.179,00 |
| 24.02.2023 | 127,86 | 128,80 | 126,62 | 126,99 | -2,44% | 368.675,00 |
| 23.02.2023 | 129,68 | 130,97 | 128,99 | 130,16 | 1,32% | 597.458,00 |
| 22.02.2023 | 130,04 | 132,61 | 127,69 | 128,46 | -0,76% | 735.689,00 |
| 21.02.2023 | 129,20 | 130,32 | 128,64 | 129,44 | -0,65% | 537.421,00 |
| 17.02.2023 | 130,63 | 131,23 | 129,44 | 130,29 | -0,89% | 626.829,00 |
| 16.02.2023 | 131,09 | 133,29 | 130,91 | 131,46 | -1,45% | 547.838,00 |
| 15.02.2023 | 134,16 | 134,16 | 132,27 | 133,39 | -0,72% | 430.743,00 |
| 14.02.2023 | 133,65 | 135,55 | 132,86 | 134,36 | 0,43% | 422.751,00 |
| 13.02.2023 | 133,51 | 134,00 | 132,83 | 133,79 | 0,76% | 546.415,00 |
| 10.02.2023 | 134,60 | 135,68 | 131,73 | 132,78 | -1,66% | 581.385,00 |
| 09.02.2023 | 136,19 | 137,58 | 134,01 | 135,02 | 0,35% | 628.127,00 |
| 08.02.2023 | 134,66 | 136,44 | 133,86 | 134,55 | -0,50% | 681.548,00 |
| 07.02.2023 | 131,15 | 136,21 | 131,00 | 135,23 | 2,95% | 919.185,00 |
| 06.02.2023 | 128,95 | 131,83 | 128,36 | 131,35 | 0,61% | 853.561,00 |
| 03.02.2023 | 129,33 | 133,14 | 129,33 | 130,55 | -1,33% | 958.058,00 |
| 02.02.2023 | 136,00 | 136,58 | 127,23 | 132,31 | -4,20% | 2.580.975,00 |
| 01.02.2023 | 134,56 | 138,97 | 134,14 | 138,11 | 2,39% | 1.093.674,00 |
| 31.01.2023 | 134,03 | 134,90 | 133,23 | 134,88 | 1,20% | 700.385,00 |
| 30.01.2023 | 134,20 | 134,53 | 132,66 | 133,28 | -1,34% | 643.280,00 |
| 27.01.2023 | 135,43 | 135,78 | 134,12 | 135,09 | -0,50% | 527.461,00 |
| 26.01.2023 | 136,21 | 139,91 | 134,62 | 135,77 | 1,25% | 805.257,00 |
| 25.01.2023 | 132,41 | 134,61 | 130,33 | 134,09 | 0,35% | 833.597,00 |
| 24.01.2023 | 134,49 | 135,10 | 133,04 | 133,62 | -1,01% | 604.385,00 |
| 23.01.2023 | 132,70 | 135,09 | 131,50 | 134,98 | 3,87% | 618.072,00 |
| 20.01.2023 | 127,52 | 130,11 | 127,51 | 129,95 | 1,87% | 405.058,00 |
| 19.01.2023 | 128,99 | 130,03 | 126,75 | 127,57 | -1,40% | 573.985,00 |
| 18.01.2023 | 131,24 | 132,06 | 128,63 | 129,38 | -0,65% | 751.947,00 |
| 17.01.2023 | 129,95 | 131,74 | 129,24 | 130,23 | 0,42% | 754.100,00 |