149,575€
3,05%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 148,40 | 148,40 | 148,40 | 148,40 | 2,24% | 7,00 |
| 05.01.2026 | 145,15 | 145,15 | 145,15 | 145,15 | 0,52% | 2,00 |
| 02.01.2026 | 149,30 | 149,30 | 143,75 | 144,40 | -2,70% | 89,00 |
| 30.12.2025 | 149,85 | 149,85 | 148,40 | 148,40 | -0,80% | 73,00 |
| 29.12.2025 | 149,25 | 150,65 | 149,05 | 149,60 | -0,60% | 40,00 |
| 23.12.2025 | 152,80 | 152,80 | 150,50 | 150,50 | -1,26% | 3,00 |
| 22.12.2025 | 152,43 | 153,90 | 149,77 | 152,43 | 0,99% | - |
| 19.12.2025 | 150,52 | 152,10 | 148,55 | 150,93 | 0,35% | - |
| 18.12.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 1,42% | 6,00 |
| 17.12.2025 | 149,75 | 150,05 | 148,30 | 148,30 | -0,37% | 75,00 |
| 16.12.2025 | 148,27 | 149,88 | 146,73 | 148,85 | 0,20% | - |
| 15.12.2025 | 150,40 | 150,40 | 148,55 | 148,55 | -1,98% | 6,00 |
| 12.12.2025 | 151,52 | 151,77 | 151,35 | 151,55 | -0,79% | - |
| 11.12.2025 | 152,75 | 152,75 | 152,75 | 152,75 | 2,65% | 26,00 |
| 10.12.2025 | 149,45 | 149,45 | 148,80 | 148,80 | -1,16% | 13,00 |
| 09.12.2025 | 150,55 | 150,55 | 150,55 | 150,55 | 0,40% | 80,00 |
| 08.12.2025 | 150,25 | 150,25 | 149,70 | 149,95 | 1,15% | 13,00 |
| 05.12.2025 | 149,00 | 149,00 | 148,25 | 148,25 | -2,21% | 42,00 |
| 04.12.2025 | 152,55 | 152,55 | 151,60 | 151,60 | 0,93% | 4,00 |
| 03.12.2025 | 152,65 | 152,65 | 150,20 | 150,20 | -1,25% | 24,00 |
| 02.12.2025 | 150,38 | 153,85 | 149,30 | 152,10 | 0,16% | - |
| 01.12.2025 | 150,20 | 151,85 | 149,95 | 151,85 | 0,16% | 16,00 |
| 28.11.2025 | 152,25 | 152,25 | 151,60 | 151,60 | 0,86% | 40,00 |
| 27.11.2025 | 150,30 | 150,30 | 150,30 | 150,30 | 0,30% | 6,00 |
| 26.11.2025 | 150,10 | 150,10 | 149,85 | 149,85 | 1,97% | 42,00 |
| 25.11.2025 | 146,95 | 146,95 | 146,95 | 146,95 | -0,71% | 1,00 |
| 24.11.2025 | 150,90 | 150,90 | 148,00 | 148,00 | -1,40% | 32,00 |
| 21.11.2025 | 150,10 | 150,10 | 150,10 | 150,10 | -1,18% | 15,00 |
| 20.11.2025 | 151,90 | 151,90 | 151,90 | 151,90 | 2,38% | 1,00 |
| 19.11.2025 | 149,52 | 150,65 | 147,68 | 148,38 | -0,32% | - |
| 18.11.2025 | 150,00 | 150,50 | 148,10 | 148,85 | -2,10% | 239,00 |
| 17.11.2025 | 155,70 | 155,70 | 152,05 | 152,05 | 1,81% | 6,00 |
| 14.11.2025 | 150,50 | 150,50 | 149,35 | 149,35 | -2,96% | 11,00 |
| 13.11.2025 | 152,10 | 154,25 | 152,10 | 153,90 | -1,06% | 32,00 |
| 12.11.2025 | 154,85 | 155,55 | 154,85 | 155,55 | 0,81% | 26,00 |
| 11.11.2025 | 151,85 | 154,85 | 151,85 | 154,30 | 0,00% | 99,00 |
| 10.11.2025 | 154,45 | 154,45 | 154,30 | 154,30 | 2,25% | 21,00 |
| 07.11.2025 | 151,80 | 151,80 | 150,00 | 150,90 | 0,84% | 227,00 |
| 06.11.2025 | 163,20 | 163,20 | 148,75 | 149,65 | -9,06% | 167,00 |
| 05.11.2025 | 164,55 | 164,55 | 164,55 | 164,55 | -2,98% | 18,00 |
| 04.11.2025 | 169,60 | 169,60 | 169,60 | 169,60 | -1,25% | 6,00 |
| 03.11.2025 | 173,20 | 173,20 | 170,55 | 171,75 | 0,20% | 29,00 |
| 31.10.2025 | 172,00 | 172,00 | 171,40 | 171,40 | -0,20% | 123,00 |
| 30.10.2025 | 171,75 | 171,75 | 171,75 | 171,75 | -0,46% | 4,00 |
| 29.10.2025 | 174,90 | 174,90 | 172,55 | 172,55 | -0,06% | 16,00 |
| 28.10.2025 | 173,60 | 173,60 | 172,65 | 172,65 | -1,37% | 200,00 |
| 27.10.2025 | 176,50 | 176,50 | 175,05 | 175,05 | -0,96% | 7,00 |
| 24.10.2025 | 175,80 | 176,75 | 175,80 | 176,75 | -0,06% | 53,00 |
| 23.10.2025 | 176,10 | 176,85 | 175,00 | 176,85 | 0,58% | 4,00 |
| 22.10.2025 | 176,73 | 178,15 | 174,52 | 175,83 | -0,78% | - |
| 21.10.2025 | 176,90 | 179,30 | 174,20 | 177,20 | 0,11% | - |
| 20.10.2025 | 177,00 | 177,00 | 177,00 | 177,00 | 2,02% | 12,00 |
| 17.10.2025 | 173,50 | 173,50 | 173,50 | 173,50 | -0,37% | 2,00 |
| 16.10.2025 | 174,15 | 174,15 | 174,15 | 174,15 | 1,02% | 1,00 |
| 15.10.2025 | 173,55 | 174,80 | 172,40 | 172,40 | -1,20% | 17,00 |
| 14.10.2025 | 174,50 | 174,50 | 174,50 | 174,50 | -0,51% | 156,00 |
| 13.10.2025 | 168,00 | 175,40 | 168,00 | 175,40 | 3,18% | 25,00 |
| 10.10.2025 | 175,00 | 175,00 | 170,00 | 170,00 | -1,59% | 18,00 |
| 09.10.2025 | 173,65 | 173,65 | 172,75 | 172,75 | -1,26% | 4,00 |
| 08.10.2025 | 174,95 | 174,95 | 174,95 | 174,95 | 0,89% | 110,00 |
| 07.10.2025 | 177,10 | 177,10 | 173,40 | 173,40 | -0,77% | 12,00 |
| 06.10.2025 | 173,45 | 174,75 | 173,45 | 174,75 | 0,37% | 51,00 |
| 03.10.2025 | 172,75 | 174,10 | 172,75 | 174,10 | 0,37% | 88,00 |
| 02.10.2025 | 173,85 | 173,85 | 172,10 | 173,45 | 0,87% | 32,00 |
| 01.10.2025 | 172,35 | 173,20 | 171,00 | 171,95 | -1,40% | 65,00 |
| 30.09.2025 | 174,40 | 174,40 | 174,40 | 174,40 | 0,77% | 2,00 |
| 29.09.2025 | 173,80 | 174,70 | 171,25 | 173,08 | 0,01% | - |
| 26.09.2025 | 173,83 | 175,55 | 172,00 | 173,05 | 0,00% | - |
| 25.09.2025 | 173,05 | 173,05 | 173,05 | 173,05 | 0,46% | 1,00 |
| 24.09.2025 | 172,25 | 172,25 | 172,25 | 172,25 | -0,43% | 1,00 |
| 23.09.2025 | 175,40 | 176,25 | 173,00 | 173,00 | -0,66% | 10,00 |
| 22.09.2025 | 174,60 | 174,70 | 174,15 | 174,15 | -0,23% | 77,00 |
| 19.09.2025 | 174,55 | 174,55 | 174,55 | 174,55 | -0,68% | 9,00 |
| 18.09.2025 | 175,75 | 175,75 | 175,75 | 175,75 | 1,88% | 1,00 |
| 17.09.2025 | 172,50 | 172,50 | 172,50 | 172,50 | 0,09% | 138,00 |
| 16.09.2025 | 172,35 | 172,35 | 172,35 | 172,35 | -1,12% | 1,00 |
| 15.09.2025 | 174,10 | 175,45 | 174,10 | 174,30 | -0,51% | 5,00 |
| 12.09.2025 | 177,30 | 177,30 | 175,20 | 175,20 | -0,43% | 103,00 |
| 11.09.2025 | 176,15 | 176,15 | 175,25 | 175,95 | 0,57% | 277,00 |
| 10.09.2025 | 173,85 | 175,00 | 173,85 | 174,95 | -0,68% | 40,00 |
| 09.09.2025 | 176,15 | 176,15 | 176,15 | 176,15 | -3,35% | 1,00 |
| 08.09.2025 | 182,35 | 182,35 | 180,55 | 182,25 | -0,74% | 15,00 |
| 05.09.2025 | 183,60 | 183,60 | 183,60 | 183,60 | 0,38% | 1,00 |
| 04.09.2025 | 181,35 | 182,90 | 181,35 | 182,90 | 0,40% | 52,00 |
| 03.09.2025 | 183,02 | 184,13 | 180,02 | 182,18 | 0,90% | - |
| 02.09.2025 | 180,55 | 180,55 | 180,55 | 180,55 | -0,44% | 11,00 |
| 01.09.2025 | 183,05 | 183,05 | 181,35 | 181,35 | -0,82% | 2,00 |
| 29.08.2025 | 184,05 | 186,58 | 181,20 | 182,85 | -2,22% | - |
| 28.08.2025 | 187,00 | 187,00 | 187,00 | 187,00 | 1,00% | 1,00 |
| 27.08.2025 | 183,02 | 187,02 | 181,15 | 185,15 | 1,01% | - |
| 26.08.2025 | 184,35 | 184,35 | 183,30 | 183,30 | -0,57% | 3,00 |
| 25.08.2025 | 184,10 | 185,25 | 182,50 | 184,35 | 0,14% | 115,00 |
| 22.08.2025 | 183,50 | 184,50 | 183,50 | 184,10 | 2,25% | 58,00 |
| 21.08.2025 | 180,95 | 180,95 | 180,05 | 180,05 | -0,03% | 4,00 |
| 20.08.2025 | 180,25 | 180,25 | 180,10 | 180,10 | 0,17% | 12,00 |
| 19.08.2025 | 179,80 | 179,80 | 179,80 | 179,80 | 0,90% | 2,00 |
| 18.08.2025 | 175,93 | 180,30 | 174,93 | 178,20 | 0,03% | - |
| 15.08.2025 | 177,25 | 179,00 | 177,25 | 178,15 | -0,20% | 14,00 |
| 14.08.2025 | 179,10 | 179,10 | 178,10 | 178,50 | 0,65% | 14,00 |
| 13.08.2025 | 175,90 | 177,35 | 175,90 | 177,35 | 1,00% | 403,00 |