154,525€
-1,95%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 157,00 | 157,00 | 155,75 | 155,75 | -1,17% | 85,00 |
| 20.02.2025 | 161,65 | 161,65 | 157,60 | 157,60 | -2,11% | 33,00 |
| 19.02.2025 | 163,52 | 164,55 | 159,77 | 161,00 | -0,89% | - |
| 18.02.2025 | 163,05 | 163,05 | 162,45 | 162,45 | -0,28% | 49,00 |
| 17.02.2025 | 164,05 | 164,40 | 162,90 | 162,90 | 0,93% | 21,00 |
| 14.02.2025 | 161,55 | 161,55 | 161,40 | 161,40 | 0,91% | 40,00 |
| 13.02.2025 | 159,10 | 159,95 | 159,00 | 159,95 | 0,35% | 92,00 |
| 12.02.2025 | 161,05 | 161,05 | 159,40 | 159,40 | -2,21% | 17,00 |
| 11.02.2025 | 163,70 | 163,70 | 161,75 | 163,00 | 0,77% | 73,00 |
| 10.02.2025 | 164,95 | 164,95 | 161,75 | 161,75 | -0,61% | 42,00 |
| 07.02.2025 | 164,85 | 166,45 | 162,75 | 162,75 | -2,08% | 112,00 |
| 06.02.2025 | 177,50 | 178,15 | 164,30 | 166,20 | -9,28% | 339,00 |
| 05.02.2025 | 182,35 | 183,20 | 182,35 | 183,20 | 0,52% | 31,00 |
| 04.02.2025 | 182,25 | 182,25 | 182,25 | 182,25 | 0,94% | 49,00 |
| 03.02.2025 | 187,15 | 187,15 | 180,55 | 180,55 | -2,98% | 57,00 |
| 31.01.2025 | 186,30 | 187,65 | 186,10 | 186,10 | 0,16% | 11,00 |
| 30.01.2025 | 183,05 | 185,80 | 183,05 | 185,80 | 1,81% | 163,00 |
| 29.01.2025 | 184,35 | 184,35 | 182,50 | 182,50 | 1,39% | 16,00 |
| 28.01.2025 | 180,00 | 180,00 | 180,00 | 180,00 | -0,94% | 5,00 |
| 27.01.2025 | 179,95 | 181,70 | 178,95 | 181,70 | 0,89% | 9,00 |
| 24.01.2025 | 179,35 | 181,00 | 179,35 | 180,10 | 0,14% | 51,00 |
| 23.01.2025 | 180,85 | 180,85 | 178,80 | 179,85 | -0,94% | 5,00 |
| 22.01.2025 | 180,48 | 183,23 | 179,23 | 181,55 | 2,02% | - |
| 21.01.2025 | 177,95 | 177,95 | 177,95 | 177,95 | -1,11% | 8,00 |
| 20.01.2025 | 182,40 | 182,40 | 179,95 | 179,95 | -2,09% | 6,00 |
| 17.01.2025 | 184,15 | 184,15 | 183,80 | 183,80 | 2,51% | 110,00 |
| 16.01.2025 | 179,30 | 179,30 | 179,30 | 179,30 | -2,08% | 1,00 |
| 15.01.2025 | 181,05 | 183,30 | 181,05 | 183,10 | 1,55% | 14,00 |
| 14.01.2025 | 178,30 | 181,98 | 177,40 | 180,30 | 1,38% | - |
| 13.01.2025 | 177,35 | 177,85 | 177,35 | 177,85 | 1,19% | 19,00 |
| 10.01.2025 | 176,85 | 176,85 | 175,75 | 175,75 | -1,75% | 15,00 |
| 09.01.2025 | 178,70 | 179,08 | 178,38 | 178,88 | -0,07% | - |
| 08.01.2025 | 178,75 | 179,00 | 177,20 | 179,00 | 2,14% | 22,00 |
| 07.01.2025 | 178,00 | 179,05 | 175,25 | 175,25 | -1,38% | 109,00 |
| 06.01.2025 | 178,05 | 178,50 | 177,70 | 177,70 | -0,42% | 11,00 |
| 03.01.2025 | 177,25 | 178,45 | 177,25 | 178,45 | 0,22% | 13,00 |
| 02.01.2025 | 176,90 | 179,90 | 176,90 | 178,05 | 0,62% | 99,00 |
| 30.12.2024 | 176,95 | 176,95 | 176,95 | 176,95 | 0,83% | 3,00 |
| 27.12.2024 | 178,15 | 178,15 | 175,50 | 175,50 | -1,40% | 33,00 |
| 23.12.2024 | 178,50 | 178,50 | 177,75 | 178,00 | -0,39% | 19,00 |
| 20.12.2024 | 179,95 | 180,55 | 178,55 | 178,70 | -1,13% | 125,00 |
| 19.12.2024 | 182,55 | 182,55 | 180,65 | 180,75 | -1,47% | 43,00 |
| 18.12.2024 | 187,00 | 187,00 | 183,45 | 183,45 | -2,16% | 35,00 |
| 17.12.2024 | 189,00 | 191,10 | 187,50 | 187,50 | -1,88% | 97,00 |
| 16.12.2024 | 190,00 | 191,10 | 189,10 | 191,10 | 1,18% | 10,00 |
| 13.12.2024 | 192,52 | 192,77 | 187,33 | 188,88 | -2,31% | - |
| 12.12.2024 | 190,90 | 193,35 | 190,90 | 193,35 | 0,10% | 60,00 |
| 11.12.2024 | 189,45 | 193,15 | 189,45 | 193,15 | 2,22% | 71,00 |
| 10.12.2024 | 188,35 | 188,95 | 188,35 | 188,95 | -0,89% | 21,00 |
| 09.12.2024 | 189,10 | 190,65 | 189,10 | 190,65 | -0,65% | 151,00 |
| 06.12.2024 | 191,90 | 191,90 | 191,90 | 191,90 | 1,40% | 31,00 |
| 05.12.2024 | 189,25 | 189,25 | 189,25 | 189,25 | -1,56% | 1,00 |
| 04.12.2024 | 192,25 | 192,25 | 192,25 | 192,25 | 1,02% | 5,00 |
| 03.12.2024 | 190,30 | 190,30 | 190,30 | 190,30 | 0,16% | 4,00 |
| 02.12.2024 | 189,65 | 190,00 | 189,65 | 190,00 | -0,05% | 23,00 |
| 29.11.2024 | 187,95 | 190,10 | 187,95 | 190,10 | 0,60% | 13,00 |
| 28.11.2024 | 188,88 | 189,18 | 188,70 | 188,98 | 1,38% | - |
| 27.11.2024 | 190,35 | 190,35 | 186,40 | 186,40 | -2,23% | 143,00 |
| 26.11.2024 | 190,65 | 190,65 | 190,65 | 190,65 | 0,98% | 3,00 |
| 25.11.2024 | 188,85 | 190,60 | 188,80 | 188,80 | -0,55% | 54,00 |
| 22.11.2024 | 186,60 | 189,85 | 186,60 | 189,85 | 2,96% | 50,00 |
| 21.11.2024 | 178,93 | 185,40 | 178,43 | 184,40 | 3,55% | - |
| 20.11.2024 | 179,38 | 182,88 | 176,10 | 178,08 | -0,46% | - |
| 19.11.2024 | 178,35 | 178,90 | 178,35 | 178,90 | 0,25% | 2,00 |
| 18.11.2024 | 181,25 | 181,25 | 178,45 | 178,45 | -0,83% | 72,00 |
| 15.11.2024 | 180,85 | 181,15 | 178,80 | 179,95 | -2,86% | 29,00 |
| 14.11.2024 | 185,00 | 185,25 | 185,00 | 185,25 | 0,84% | 51,00 |
| 13.11.2024 | 183,95 | 183,95 | 183,00 | 183,70 | 0,80% | 257,00 |
| 12.11.2024 | 181,60 | 182,25 | 181,60 | 182,25 | -0,98% | 351,00 |
| 11.11.2024 | 181,80 | 184,05 | 181,80 | 184,05 | 3,57% | 43,00 |
| 08.11.2024 | 177,20 | 177,70 | 177,10 | 177,70 | 0,28% | 114,00 |
| 07.11.2024 | 170,00 | 181,00 | 168,00 | 177,20 | -3,25% | 281,00 |
| 06.11.2024 | 181,00 | 183,90 | 180,50 | 183,15 | 5,68% | 555,00 |
| 05.11.2024 | 172,05 | 173,30 | 172,05 | 173,30 | 1,29% | 97,00 |
| 04.11.2024 | 170,55 | 171,10 | 170,55 | 171,10 | 0,62% | 141,00 |
| 01.11.2024 | 170,50 | 170,50 | 170,05 | 170,05 | -0,58% | 100,00 |
| 31.10.2024 | 171,27 | 173,30 | 169,13 | 171,05 | -1,72% | - |
| 30.10.2024 | 174,88 | 176,93 | 170,63 | 174,05 | -0,40% | - |
| 29.10.2024 | 174,75 | 174,75 | 174,75 | 174,75 | 1,90% | 23,00 |
| 28.10.2024 | 172,95 | 172,95 | 171,50 | 171,50 | 0,62% | 3,00 |
| 25.10.2024 | 170,45 | 170,45 | 170,45 | 170,45 | -0,44% | 10,00 |
| 24.10.2024 | 170,80 | 171,20 | 170,80 | 171,20 | 0,71% | 116,00 |
| 23.10.2024 | 169,90 | 173,00 | 169,90 | 170,00 | 0,09% | 181,00 |
| 22.10.2024 | 169,85 | 169,85 | 169,85 | 169,85 | -0,41% | 6,00 |
| 21.10.2024 | 170,55 | 170,55 | 170,55 | 170,55 | -0,26% | 7,00 |
| 18.10.2024 | 171,00 | 171,00 | 171,00 | 171,00 | 0,48% | 76,00 |
| 17.10.2024 | 169,83 | 172,58 | 168,52 | 170,18 | 0,19% | - |
| 16.10.2024 | 168,10 | 169,85 | 168,00 | 169,85 | -0,95% | 432,00 |
| 15.10.2024 | 170,58 | 173,27 | 168,00 | 171,48 | 3,11% | - |
| 14.10.2024 | 166,40 | 166,40 | 166,25 | 166,30 | 0,44% | 305,00 |
| 11.10.2024 | 164,85 | 167,02 | 163,83 | 165,58 | -0,20% | - |
| 10.10.2024 | 166,70 | 166,70 | 164,35 | 165,90 | -0,06% | 72,00 |
| 09.10.2024 | 162,90 | 166,00 | 162,90 | 166,00 | 3,20% | 24,00 |
| 08.10.2024 | 160,50 | 160,85 | 160,50 | 160,85 | -1,95% | 17,00 |
| 07.10.2024 | 164,05 | 164,05 | 164,05 | 164,05 | 0,83% | 1,00 |
| 04.10.2024 | 160,52 | 164,63 | 160,48 | 162,70 | 1,13% | - |
| 03.10.2024 | 160,98 | 161,80 | 158,40 | 160,88 | 1,98% | - |
| 02.10.2024 | 157,75 | 157,75 | 157,75 | 157,75 | -3,16% | 1,00 |
| 01.10.2024 | 162,90 | 162,90 | 162,90 | 162,90 | 0,00% | 1,00 |
| 30.09.2024 | 161,65 | 162,90 | 161,65 | 162,90 | -0,12% | 14,00 |