196,160$
0,01%
Echtzeit-Aktienkurs PTC
Bid:
Ask:
Aktienkurse zur PTC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 196,00 | 196,51 | 195,91 | 196,19 | 0,02% | 1.505.504,00 |
| 11.11.2026 | 196,50 | 196,50 | 195,33 | 196,14 | -0,21% | 1.239.871,00 |
| 10.11.2026 | 195,87 | 196,79 | 195,74 | 196,56 | 0,35% | 1.552.445,00 |
| 09.11.2026 | 195,12 | 196,05 | 195,02 | 195,87 | 0,41% | 1.274.466,00 |
| 06.11.2026 | 194,53 | 195,25 | 194,40 | 195,07 | -0,23% | 1.354.407,00 |
| 05.11.2026 | 195,13 | 195,51 | 194,27 | 195,51 | 0,19% | 3.421.072,00 |
| 04.11.2026 | 194,71 | 195,42 | 194,65 | 195,13 | 0,53% | 2.114.409,00 |
| 03.11.2026 | 194,39 | 194,55 | 193,94 | 194,11 | -0,10% | 2.087.200,00 |
| 02.11.2026 | 194,73 | 195,50 | 194,11 | 194,31 | -0,63% | 1.833.775,00 |
| 30.10.2026 | 194,86 | 195,71 | 194,10 | 195,54 | 0,38% | 1.581.989,00 |
| 29.10.2026 | 194,43 | 194,90 | 194,01 | 194,80 | -0,09% | 1.603.486,00 |
| 28.10.2026 | 194,21 | 194,97 | 194,04 | 194,97 | 0,18% | 1.428.525,00 |
| 27.10.2026 | 194,00 | 194,68 | 193,80 | 194,62 | 0,19% | 1.469.121,00 |
| 26.10.2026 | 194,00 | 194,31 | 193,79 | 194,25 | 0,23% | 1.418.180,00 |
| 23.10.2026 | 193,87 | 194,31 | 193,76 | 193,80 | -0,10% | 1.579.247,00 |
| 22.10.2026 | 194,38 | 194,61 | 193,95 | 194,00 | -0,20% | 2.554.885,00 |
| 21.10.2026 | 193,30 | 194,38 | 193,10 | 194,38 | 0,53% | 1.654.179,00 |
| 20.10.2026 | 193,06 | 193,41 | 192,85 | 193,35 | 0,15% | 2.134.981,00 |
| 19.10.2026 | 193,61 | 193,61 | 192,94 | 193,06 | 0,04% | 2.682.110,00 |
| 16.10.2026 | 194,00 | 194,10 | 192,76 | 192,98 | -0,09% | 3.141.838,00 |
| 15.10.2026 | 193,45 | 193,80 | 193,00 | 193,15 | -0,25% | 4.023.822,00 |
| 14.10.2026 | 194,25 | 194,26 | 193,33 | 193,64 | -0,16% | 3.439.126,00 |
| 13.10.2026 | 194,47 | 194,79 | 193,80 | 193,96 | -0,22% | 2.718.164,00 |
| 12.10.2026 | 194,87 | 194,87 | 193,64 | 194,39 | -0,03% | 4.195.006,00 |
| 09.10.2026 | 193,87 | 194,75 | 193,55 | 194,45 | 0,37% | 3.660.633,00 |
| 08.10.2026 | 193,80 | 194,32 | 193,55 | 193,73 | 0,07% | 6.088.545,00 |
| 07.10.2026 | 193,20 | 194,13 | 192,94 | 193,60 | 0,31% | 6.985.642,00 |
| 06.10.2026 | 193,00 | 193,42 | 192,58 | 193,00 | 0,38% | 7.198.527,00 |
| 05.10.2026 | 195,84 | 196,05 | 191,92 | 192,26 | 33,49% | 29.485.281,00 |
| 02.10.2026 | 148,02 | 148,02 | 143,51 | 144,03 | -1,67% | 1.121.382,00 |
| 01.10.2026 | 143,42 | 149,38 | 143,42 | 146,47 | 4,40% | 1.910.590,00 |
| 30.09.2026 | 137,71 | 140,44 | 137,56 | 140,30 | 1,96% | 1.040.357,00 |
| 29.09.2026 | 137,87 | 138,86 | 134,31 | 137,60 | -1,50% | 1.205.425,00 |
| 28.09.2026 | 137,06 | 139,92 | 133,67 | 139,69 | 1,14% | 913.184,00 |
| 25.09.2026 | 137,17 | 138,75 | 136,55 | 138,12 | 0,52% | 699.034,00 |
| 24.09.2026 | 140,79 | 141,05 | 136,40 | 137,41 | -2,13% | 1.389.657,00 |
| 23.09.2026 | 140,81 | 142,81 | 138,50 | 140,40 | 0,29% | 2.083.938,00 |
| 22.09.2026 | 137,46 | 140,31 | 133,97 | 140,00 | 3,49% | 1.519.844,00 |
| 21.09.2026 | 137,02 | 137,21 | 133,97 | 135,28 | -0,45% | 953.612,00 |
| 18.09.2026 | 134,31 | 136,18 | 132,75 | 135,89 | 1,08% | 5.932.457,00 |
| 17.09.2026 | 131,16 | 134,98 | 129,89 | 134,44 | 2,50% | 1.643.381,00 |
| 16.09.2026 | 131,08 | 132,58 | 130,33 | 131,16 | -1,20% | 1.235.376,00 |
| 15.09.2026 | 134,91 | 137,66 | 132,71 | 132,75 | -2,85% | 1.292.830,00 |
| 14.09.2026 | 134,31 | 137,75 | 133,90 | 136,65 | 4,49% | 1.261.273,00 |
| 11.09.2026 | 128,25 | 131,19 | 127,06 | 130,78 | 1,60% | 1.669.741,00 |
| 10.09.2026 | 127,72 | 130,89 | 126,79 | 128,72 | -0,14% | 1.669.561,00 |
| 09.09.2026 | 133,00 | 133,77 | 128,58 | 128,89 | -3,28% | 2.369.331,00 |
| 08.09.2026 | 139,84 | 140,24 | 132,63 | 133,26 | -5,51% | 1.892.214,00 |
| 04.09.2026 | 147,12 | 147,73 | 140,00 | 141,02 | -6,04% | 2.119.748,00 |
| 03.09.2026 | 151,53 | 154,27 | 149,14 | 150,08 | 0,64% | 1.214.728,00 |
| 02.09.2026 | 151,62 | 155,72 | 148,52 | 149,13 | -2,41% | 1.229.497,00 |
| 01.09.2026 | 153,47 | 155,58 | 152,24 | 152,81 | -1,88% | 692.596,00 |
| 31.08.2026 | 155,50 | 157,76 | 155,05 | 155,74 | -0,90% | 1.332.258,00 |
| 28.08.2026 | 158,01 | 159,46 | 155,98 | 157,15 | -1,15% | 1.069.148,00 |
| 27.08.2026 | 154,41 | 159,00 | 153,30 | 158,98 | 4,86% | 946.979,00 |
| 26.08.2026 | 150,18 | 151,88 | 148,59 | 151,61 | 0,31% | 1.411.128,00 |
| 25.08.2026 | 153,60 | 153,86 | 150,25 | 151,14 | -2,05% | 1.199.595,00 |
| 24.08.2026 | 154,43 | 155,51 | 153,39 | 154,31 | -0,24% | 858.850,00 |
| 21.08.2026 | 153,28 | 156,03 | 152,31 | 154,68 | 0,81% | 857.456,00 |
| 20.08.2026 | 151,68 | 154,79 | 151,35 | 153,43 | 0,65% | 793.385,00 |
| 19.08.2026 | 146,66 | 155,40 | 146,66 | 152,44 | 4,07% | 905.093,00 |
| 18.08.2026 | 147,95 | 149,43 | 146,30 | 146,48 | 0,33% | 1.217.311,00 |
| 17.08.2026 | 148,11 | 149,02 | 145,37 | 146,00 | -2,50% | 881.967,00 |
| 14.08.2026 | 154,89 | 155,10 | 149,56 | 149,75 | -2,69% | 1.151.787,00 |
| 13.08.2026 | 147,75 | 154,59 | 146,27 | 153,89 | 3,99% | 1.079.867,00 |
| 12.08.2026 | 146,79 | 149,55 | 146,79 | 147,99 | -1,63% | 829.116,00 |
| 11.08.2026 | 149,45 | 152,05 | 148,70 | 150,44 | -0,38% | 907.625,00 |
| 10.08.2026 | 146,09 | 154,03 | 146,09 | 151,02 | 2,24% | 1.288.423,00 |
| 07.08.2026 | 148,00 | 149,67 | 146,38 | 147,71 | 0,03% | 1.235.321,00 |
| 06.08.2026 | 138,24 | 148,60 | 137,23 | 147,66 | 5,90% | 2.166.643,00 |
| 05.08.2026 | 143,56 | 144,59 | 138,82 | 139,43 | -1,58% | 1.267.981,00 |
| 04.08.2026 | 137,76 | 142,17 | 137,74 | 141,67 | 1,30% | 1.432.689,00 |
| 03.08.2026 | 139,55 | 142,99 | 139,50 | 139,86 | 1,94% | 1.226.014,00 |
| 31.07.2026 | 135,73 | 138,83 | 133,25 | 137,20 | 0,66% | 2.341.987,00 |
| 30.07.2026 | 134,75 | 143,60 | 133,06 | 136,30 | 2,69% | 3.248.747,00 |
| 29.07.2026 | 127,70 | 132,75 | 127,36 | 132,73 | 4,09% | 2.805.917,00 |
| 28.07.2026 | 127,44 | 130,58 | 126,82 | 127,51 | 1,92% | 1.344.978,00 |
| 27.07.2026 | 120,77 | 125,84 | 120,33 | 125,11 | 5,56% | 1.019.774,00 |
| 24.07.2026 | 115,18 | 118,77 | 114,36 | 118,52 | 4,98% | 1.420.362,00 |
| 23.07.2026 | 114,38 | 114,63 | 112,01 | 112,90 | -0,20% | 1.457.951,00 |
| 22.07.2026 | 121,85 | 121,85 | 111,93 | 113,13 | -6,31% | 2.160.015,00 |
| 21.07.2026 | 122,91 | 126,08 | 120,52 | 120,75 | -3,27% | 1.568.904,00 |
| 20.07.2026 | 123,39 | 126,19 | 122,79 | 124,83 | 0,37% | 1.331.427,00 |
| 17.07.2026 | 126,38 | 127,65 | 124,25 | 124,37 | -2,37% | 1.512.843,00 |
| 16.07.2026 | 125,24 | 128,02 | 124,22 | 127,39 | 3,06% | 1.050.556,00 |
| 15.07.2026 | 122,89 | 126,58 | 122,89 | 123,61 | 0,91% | 1.305.645,00 |
| 14.07.2026 | 120,26 | 124,83 | 120,05 | 122,49 | -2,34% | 1.173.839,00 |
| 13.07.2026 | 125,19 | 126,69 | 124,33 | 125,42 | 0,55% | 960.391,00 |
| 10.07.2026 | 125,74 | 126,76 | 123,42 | 124,74 | 0,77% | 1.130.615,00 |
| 09.07.2026 | 119,92 | 124,39 | 119,30 | 123,79 | 0,96% | 1.392.496,00 |
| 08.07.2026 | 123,72 | 124,77 | 122,02 | 122,61 | -1,94% | 1.679.151,00 |
| 07.07.2026 | 126,20 | 127,85 | 124,92 | 125,04 | 0,05% | 1.076.580,00 |
| 06.07.2026 | 123,73 | 126,25 | 122,06 | 124,98 | 0,35% | 1.751.143,00 |
| 02.07.2026 | 119,79 | 125,46 | 119,79 | 124,55 | 3,98% | 2.295.075,00 |
| 01.07.2026 | 114,98 | 121,17 | 114,88 | 119,78 | 5,45% | 2.266.314,00 |
| 30.06.2026 | 112,72 | 114,45 | 112,07 | 113,59 | -0,25% | 1.952.254,00 |
| 29.06.2026 | 117,79 | 117,96 | 113,67 | 113,88 | -1,59% | 1.632.238,00 |
| 26.06.2026 | 113,94 | 116,56 | 113,48 | 115,72 | 2,78% | 2.404.662,00 |
| 25.06.2026 | 112,23 | 115,42 | 111,17 | 112,59 | -0,34% | 2.355.145,00 |
| 24.06.2026 | 112,33 | 114,70 | 112,30 | 112,97 | 0,57% | 1.863.335,00 |