144,775€
-1,85%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 146,70 | 150,18 | 143,38 | 145,02 | -1,68% | - |
| 08.05.2025 | 144,30 | 147,50 | 144,30 | 147,50 | 5,36% | 54,00 |
| 07.05.2025 | 141,00 | 141,00 | 140,00 | 140,00 | -2,00% | 37,00 |
| 06.05.2025 | 142,10 | 143,63 | 138,60 | 142,85 | -0,52% | - |
| 05.05.2025 | 141,20 | 143,60 | 141,20 | 143,60 | 2,87% | 60,00 |
| 02.05.2025 | 138,40 | 140,80 | 138,40 | 139,60 | 3,41% | 37,00 |
| 30.04.2025 | 135,45 | 135,45 | 134,80 | 135,00 | -0,15% | 41,00 |
| 29.04.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,88% | 8,00 |
| 28.04.2025 | 136,10 | 136,55 | 136,10 | 136,40 | 1,68% | 124,00 |
| 25.04.2025 | 135,20 | 135,20 | 134,15 | 134,15 | 0,86% | 68,00 |
| 24.04.2025 | 128,70 | 133,00 | 128,70 | 133,00 | 0,76% | 16,00 |
| 23.04.2025 | 128,80 | 132,00 | 128,80 | 132,00 | 5,60% | 14,00 |
| 22.04.2025 | 125,70 | 125,70 | 125,00 | 125,00 | -1,77% | 35,00 |
| 17.04.2025 | 125,65 | 127,25 | 125,65 | 127,25 | -1,36% | 701,00 |
| 16.04.2025 | 128,50 | 129,00 | 128,50 | 129,00 | -2,09% | 257,00 |
| 15.04.2025 | 131,75 | 131,75 | 131,75 | 131,75 | -2,41% | 1,00 |
| 14.04.2025 | 130,25 | 135,00 | 130,25 | 135,00 | 7,87% | 139,00 |
| 11.04.2025 | 125,15 | 125,15 | 125,15 | 125,15 | -2,49% | 2,00 |
| 10.04.2025 | 132,90 | 133,85 | 128,35 | 128,35 | -5,24% | 23,00 |
| 09.04.2025 | 123,50 | 135,45 | 121,25 | 135,45 | 10,12% | 41,00 |
| 08.04.2025 | 130,90 | 132,10 | 123,00 | 123,00 | -4,06% | 78,00 |
| 07.04.2025 | 125,80 | 128,20 | 123,40 | 128,20 | -0,31% | 79,00 |
| 04.04.2025 | 132,25 | 132,25 | 128,45 | 128,60 | -3,31% | 116,00 |
| 03.04.2025 | 137,05 | 137,05 | 133,00 | 133,00 | -7,61% | 22,00 |
| 02.04.2025 | 143,95 | 143,95 | 143,95 | 143,95 | 1,37% | 1,00 |
| 01.04.2025 | 143,85 | 144,00 | 142,00 | 142,00 | 0,11% | 38,00 |
| 31.03.2025 | 142,15 | 143,50 | 141,85 | 141,85 | -0,84% | 14,00 |
| 28.03.2025 | 144,30 | 144,30 | 143,05 | 143,05 | -3,77% | 64,00 |
| 27.03.2025 | 148,65 | 148,65 | 148,65 | 148,65 | -1,13% | 3,00 |
| 26.03.2025 | 150,70 | 152,98 | 149,52 | 150,35 | -0,46% | - |
| 25.03.2025 | 150,00 | 151,05 | 150,00 | 151,05 | 1,51% | 8,00 |
| 24.03.2025 | 149,20 | 150,00 | 147,80 | 148,80 | 1,92% | 20,00 |
| 21.03.2025 | 146,00 | 146,00 | 146,00 | 146,00 | -2,18% | 20,00 |
| 20.03.2025 | 149,25 | 149,25 | 149,25 | 149,25 | 0,74% | 7,00 |
| 19.03.2025 | 146,83 | 149,83 | 145,20 | 148,15 | 2,67% | - |
| 18.03.2025 | 145,50 | 145,50 | 144,30 | 144,30 | -0,93% | 3,00 |
| 17.03.2025 | 142,50 | 145,95 | 142,35 | 145,65 | 2,43% | 53,00 |
| 14.03.2025 | 142,60 | 142,60 | 142,20 | 142,20 | 0,46% | 40,00 |
| 13.03.2025 | 144,35 | 144,35 | 141,55 | 141,55 | -2,45% | 85,00 |
| 12.03.2025 | 143,75 | 145,10 | 143,75 | 145,10 | -1,26% | 39,00 |
| 11.03.2025 | 147,05 | 147,05 | 146,95 | 146,95 | -1,08% | 75,00 |
| 10.03.2025 | 148,55 | 148,55 | 148,55 | 148,55 | 0,85% | 9,00 |
| 07.03.2025 | 147,95 | 147,95 | 147,30 | 147,30 | -0,91% | 2,00 |
| 06.03.2025 | 148,65 | 148,65 | 148,65 | 148,65 | 0,58% | 1,00 |
| 05.03.2025 | 149,05 | 149,40 | 147,80 | 147,80 | -0,91% | 183,00 |
| 04.03.2025 | 150,00 | 150,00 | 149,15 | 149,15 | -2,23% | 38,00 |
| 03.03.2025 | 158,05 | 158,05 | 152,55 | 152,55 | -2,52% | 73,00 |
| 28.02.2025 | 156,25 | 156,50 | 156,25 | 156,50 | -0,29% | 26,00 |
| 27.02.2025 | 156,85 | 156,95 | 156,80 | 156,95 | 0,16% | 86,00 |
| 26.02.2025 | 156,10 | 156,70 | 156,10 | 156,70 | 0,61% | 116,00 |
| 25.02.2025 | 155,75 | 155,75 | 155,75 | 155,75 | 1,27% | 10,00 |
| 24.02.2025 | 155,95 | 155,95 | 153,75 | 153,80 | -1,25% | 221,00 |
| 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 |