165,175€
-0,47%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 164,05 | 167,05 | 163,48 | 164,80 | -0,69% | - |
| 18.04.2024 | 165,95 | 165,95 | 165,95 | 165,95 | -0,98% | - |
| 17.04.2024 | 167,60 | 167,60 | 167,60 | 167,60 | 0,54% | - |
| 16.04.2024 | 166,70 | 166,70 | 166,70 | 166,70 | -1,21% | - |
| 15.04.2024 | 168,75 | 168,75 | 168,75 | 168,75 | -0,91% | - |
| 12.04.2024 | 170,83 | 172,02 | 167,52 | 170,30 | -0,06% | - |
| 11.04.2024 | 170,00 | 170,40 | 170,00 | 170,40 | -0,67% | 84,00 |
| 10.04.2024 | 172,52 | 174,95 | 170,20 | 171,55 | 0,41% | - |
| 09.04.2024 | 171,68 | 173,40 | 169,68 | 170,85 | -0,70% | - |
| 08.04.2024 | 171,70 | 172,05 | 171,70 | 172,05 | 0,61% | 25,00 |
| 05.04.2024 | 169,20 | 172,63 | 168,83 | 171,00 | 0,35% | - |
| 04.04.2024 | 170,40 | 170,40 | 170,40 | 170,40 | -1,22% | 1,00 |
| 03.04.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 0,29% | 1,00 |
| 02.04.2024 | 176,05 | 176,05 | 172,00 | 172,00 | -2,71% | 6,00 |
| 28.03.2024 | 176,80 | 176,80 | 176,80 | 176,80 | 0,34% | 10,00 |
| 27.03.2024 | 176,70 | 176,70 | 176,10 | 176,20 | 0,46% | 13,00 |
| 26.03.2024 | 174,00 | 178,55 | 172,85 | 175,40 | 1,10% | - |
| 25.03.2024 | 176,70 | 176,70 | 173,50 | 173,50 | -1,08% | 29,00 |
| 22.03.2024 | 175,10 | 177,40 | 173,15 | 175,40 | -1,29% | - |
| 21.03.2024 | 175,40 | 180,30 | 173,50 | 177,70 | 2,84% | - |
| 20.03.2024 | 171,90 | 173,80 | 170,00 | 172,80 | 1,53% | - |
| 19.03.2024 | 169,15 | 170,90 | 167,35 | 170,20 | 2,53% | - |
| 18.03.2024 | 166,00 | 166,00 | 166,00 | 166,00 | -0,18% | 60,00 |
| 15.03.2024 | 170,40 | 170,40 | 166,00 | 166,30 | -1,89% | 8,00 |
| 14.03.2024 | 169,30 | 169,50 | 169,30 | 169,50 | -1,22% | 30,00 |
| 13.03.2024 | 172,00 | 172,85 | 169,10 | 171,60 | 0,03% | - |
| 12.03.2024 | 170,55 | 173,95 | 169,15 | 171,55 | 0,94% | - |
| 11.03.2024 | 169,30 | 171,45 | 167,30 | 169,95 | 0,21% | - |
| 08.03.2024 | 171,10 | 171,10 | 169,60 | 169,60 | -0,18% | 22,00 |
| 07.03.2024 | 168,20 | 169,90 | 168,20 | 169,90 | 1,58% | 230,00 |
| 06.03.2024 | 165,00 | 168,35 | 164,75 | 167,25 | 2,29% | - |
| 05.03.2024 | 171,40 | 173,10 | 163,50 | 163,50 | -5,49% | 176,00 |
| 04.03.2024 | 173,60 | 173,60 | 172,10 | 173,00 | 1,76% | 141,00 |
| 01.03.2024 | 169,10 | 170,00 | 169,10 | 170,00 | 0,00% | 16,00 |
| 29.02.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,59% | 25,00 |
| 28.02.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 1,44% | 100,00 |
| 27.02.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -0,48% | 1,00 |
| 26.02.2024 | 166,20 | 167,50 | 166,20 | 167,40 | 1,33% | 32,00 |
| 23.02.2024 | 165,20 | 165,20 | 165,20 | 165,20 | -1,05% | 55,00 |
| 22.02.2024 | 163,15 | 168,40 | 162,85 | 166,95 | 2,68% | - |
| 21.02.2024 | 162,60 | 162,60 | 162,60 | 162,60 | 0,12% | 15,00 |
| 20.02.2024 | 162,40 | 162,40 | 162,40 | 162,40 | -1,34% | 15,00 |
| 19.02.2024 | 164,60 | 164,60 | 164,60 | 164,60 | -1,73% | 1,00 |
| 16.02.2024 | 168,10 | 168,10 | 167,50 | 167,50 | -0,12% | 9,00 |
| 15.02.2024 | 169,60 | 169,60 | 167,70 | 167,70 | 0,90% | 13,00 |
| 14.02.2024 | 167,30 | 167,30 | 166,20 | 166,20 | 0,42% | 48,00 |
| 13.02.2024 | 160,90 | 165,50 | 160,90 | 165,50 | -2,13% | 34,00 |
| 12.02.2024 | 170,60 | 170,60 | 169,10 | 169,10 | -0,18% | 46,00 |
| 09.02.2024 | 167,80 | 169,50 | 167,80 | 169,40 | 1,10% | 115,00 |
| 08.02.2024 | 167,20 | 169,25 | 165,85 | 167,55 | 1,30% | - |
| 07.02.2024 | 165,40 | 165,40 | 165,40 | 165,40 | 0,39% | 5,00 |
| 06.02.2024 | 164,80 | 168,50 | 163,40 | 164,75 | -0,03% | - |
| 05.02.2024 | 164,60 | 164,80 | 164,60 | 164,80 | 0,00% | 20,00 |
| 02.02.2024 | 166,00 | 166,00 | 164,80 | 164,80 | -0,60% | 45,00 |
| 01.02.2024 | 164,00 | 165,80 | 164,00 | 165,80 | -1,66% | 71,00 |
| 31.01.2024 | 169,80 | 169,80 | 167,20 | 168,60 | -0,65% | 92,00 |
| 30.01.2024 | 171,40 | 171,40 | 169,70 | 169,70 | 0,24% | 62,00 |
| 29.01.2024 | 169,10 | 169,30 | 168,90 | 169,30 | 1,80% | 120,00 |
| 26.01.2024 | 166,30 | 166,30 | 166,30 | 166,30 | 1,65% | 7,00 |
| 25.01.2024 | 163,60 | 163,60 | 163,60 | 163,60 | -2,21% | 10,00 |
| 24.01.2024 | 167,30 | 167,30 | 167,30 | 167,30 | 1,46% | 15,00 |
| 23.01.2024 | 163,50 | 164,90 | 163,50 | 164,90 | 2,11% | 92,00 |
| 22.01.2024 | 161,50 | 161,50 | 161,50 | 161,50 | 0,94% | 5,00 |
| 19.01.2024 | 158,60 | 160,00 | 158,60 | 160,00 | 0,88% | 51,00 |
| 18.01.2024 | 158,60 | 158,60 | 158,60 | 158,60 | 0,38% | 10,00 |
| 17.01.2024 | 158,00 | 158,00 | 158,00 | 158,00 | 0,45% | 20,00 |
| 16.01.2024 | 156,80 | 157,60 | 156,80 | 157,30 | 0,58% | 38,00 |
| 15.01.2024 | 157,80 | 157,90 | 156,40 | 156,40 | -0,22% | 23,00 |
| 12.01.2024 | 156,65 | 158,85 | 154,90 | 156,75 | 0,48% | - |
| 11.01.2024 | 155,00 | 156,00 | 155,00 | 156,00 | 1,36% | 86,00 |
| 10.01.2024 | 153,20 | 155,05 | 152,40 | 153,90 | -0,19% | - |
| 09.01.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 1,38% | 5,00 |
| 08.01.2024 | 152,10 | 152,10 | 152,10 | 152,10 | 0,07% | 13,00 |
| 05.01.2024 | 152,30 | 153,50 | 152,00 | 152,00 | -0,13% | 30,00 |
| 04.01.2024 | 151,30 | 152,20 | 151,30 | 152,20 | -0,78% | 29,00 |
| 03.01.2024 | 155,50 | 155,50 | 153,40 | 153,40 | -0,20% | 23,00 |
| 02.01.2024 | 157,10 | 159,00 | 153,70 | 153,70 | -3,88% | 358,00 |
| 29.12.2023 | 159,90 | 159,90 | 159,90 | 159,90 | 1,01% | 1,00 |
| 28.12.2023 | 158,20 | 158,30 | 158,20 | 158,30 | -2,16% | 41,00 |
| 27.12.2023 | 161,00 | 161,80 | 161,00 | 161,80 | 2,99% | 75,00 |
| 22.12.2023 | 153,70 | 157,10 | 153,70 | 157,10 | 2,08% | 20,00 |
| 21.12.2023 | 153,90 | 153,90 | 153,90 | 153,90 | -1,09% | 1,00 |
| 20.12.2023 | 155,80 | 155,80 | 155,60 | 155,60 | -0,83% | 40,00 |
| 19.12.2023 | 156,80 | 156,90 | 155,90 | 156,90 | 0,00% | 17,00 |
| 18.12.2023 | 158,00 | 158,00 | 156,80 | 156,90 | -0,13% | 55,00 |
| 15.12.2023 | 157,80 | 157,90 | 157,10 | 157,10 | 2,88% | 12,00 |
| 14.12.2023 | 156,50 | 156,50 | 152,70 | 152,70 | -2,24% | 12,00 |
| 13.12.2023 | 157,10 | 157,35 | 155,90 | 156,20 | 0,51% | - |
| 12.12.2023 | 157,50 | 157,50 | 155,20 | 155,40 | -0,58% | 121,00 |
| 11.12.2023 | 155,80 | 156,30 | 155,80 | 156,30 | 4,62% | 8,00 |
| 08.12.2023 | 152,40 | 152,60 | 149,40 | 149,40 | 1,49% | 132,00 |
| 07.12.2023 | 147,20 | 147,20 | 147,20 | 147,20 | -1,60% | 6,00 |
| 06.12.2023 | 149,70 | 149,70 | 149,60 | 149,60 | 0,27% | 8,00 |
| 05.12.2023 | 148,40 | 149,20 | 147,60 | 149,20 | 1,15% | 45,00 |
| 04.12.2023 | 146,80 | 147,50 | 146,80 | 147,50 | 1,34% | 40,00 |
| 01.12.2023 | 144,55 | 146,50 | 143,50 | 145,55 | 1,89% | - |
| 30.11.2023 | 142,50 | 144,70 | 141,80 | 142,85 | 0,60% | - |
| 29.11.2023 | 140,90 | 143,70 | 140,65 | 142,00 | 0,53% | - |
| 28.11.2023 | 141,40 | 142,40 | 139,00 | 141,25 | 0,46% | - |
| 27.11.2023 | 140,60 | 140,60 | 140,60 | 140,60 | -0,32% | 10,00 |