119,000€
-2,46%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -2,46% | 108,00 |
| 04.06.2026 | 119,00 | 122,00 | 119,00 | 122,00 | 2,09% | 35,00 |
| 03.06.2026 | 122,50 | 123,00 | 119,50 | 119,50 | -2,05% | - |
| 02.06.2026 | 124,00 | 124,00 | 122,00 | 122,00 | -3,17% | 386,00 |
| 01.06.2026 | 124,00 | 126,00 | 123,00 | 126,00 | 6,78% | 411,00 |
| 29.05.2026 | 119,00 | 119,00 | 115,00 | 118,00 | -0,84% | 296,00 |
| 28.05.2026 | 121,00 | 122,00 | 119,00 | 119,00 | -3,25% | 462,00 |
| 27.05.2026 | 124,00 | 124,00 | 123,00 | 123,00 | -1,60% | 79,00 |
| 26.05.2026 | 128,00 | 129,00 | 125,00 | 125,00 | -2,34% | 144,00 |
| 25.05.2026 | 129,00 | 129,00 | 128,00 | 128,00 | 0,79% | 9,00 |
| 22.05.2026 | 127,00 | 127,00 | 127,00 | 127,00 | 1,60% | 8,00 |
| 21.05.2026 | 127,00 | 128,00 | 125,00 | 125,00 | -0,79% | 141,00 |
| 20.05.2026 | 126,00 | 126,00 | 125,00 | 126,00 | -0,79% | 95,00 |
| 19.05.2026 | 124,00 | 127,00 | 124,00 | 127,00 | 2,42% | 173,00 |
| 18.05.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 4,20% | 24,00 |
| 15.05.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,00% | 15,00 |
| 14.05.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -4,03% | 50,00 |
| 13.05.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 0,00% | 81,00 |
| 12.05.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 1,64% | 138,00 |
| 11.05.2026 | 123,00 | 123,00 | 122,00 | 122,00 | -1,61% | 102,00 |
| 08.05.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -2,36% | 5,00 |
| 07.05.2026 | 124,00 | 127,00 | 122,00 | 127,00 | 12,39% | 70,00 |
| 06.05.2026 | 117,00 | 117,00 | 113,00 | 113,00 | -3,42% | 215,00 |
| 05.05.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -0,85% | 141,00 |
| 04.05.2026 | 116,00 | 118,00 | 116,00 | 118,00 | 2,61% | 42,00 |
| 30.04.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -1,29% | 9,00 |
| 29.04.2026 | 117,50 | 117,50 | 115,50 | 116,50 | 0,43% | - |
| 28.04.2026 | 116,00 | 117,00 | 116,00 | 116,00 | -1,69% | 19,00 |
| 27.04.2026 | 117,00 | 118,00 | 117,00 | 118,00 | 2,61% | 64,00 |
| 24.04.2026 | 115,00 | 116,00 | 115,00 | 115,00 | -1,71% | 51,00 |
| 23.04.2026 | 121,00 | 121,00 | 116,00 | 117,00 | -2,50% | 35,00 |
| 22.04.2026 | 121,00 | 121,00 | 120,00 | 120,00 | 0,00% | 280,00 |
| 21.04.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | 45,00 |
| 20.04.2026 | 120,00 | 120,00 | 119,00 | 120,00 | 0,84% | 70,00 |
| 17.04.2026 | 118,00 | 119,00 | 118,00 | 119,00 | 1,71% | 97,00 |
| 16.04.2026 | 116,00 | 117,00 | 116,00 | 117,00 | 2,63% | 132,00 |
| 15.04.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 0,44% | 1,00 |
| 14.04.2026 | 114,50 | 115,50 | 112,50 | 113,50 | -1,30% | - |
| 13.04.2026 | 113,00 | 115,00 | 113,00 | 115,00 | 1,77% | 47,00 |
| 10.04.2026 | 119,00 | 121,00 | 112,00 | 113,00 | -7,38% | 149,00 |
| 09.04.2026 | 124,00 | 124,00 | 122,00 | 122,00 | -3,94% | 6,00 |
| 08.04.2026 | 125,00 | 127,00 | 125,00 | 127,00 | 2,42% | 9,00 |
| 07.04.2026 | 126,00 | 126,00 | 124,00 | 124,00 | 1,06% | 20,00 |
| 02.04.2026 | 122,70 | 122,70 | 122,70 | 122,70 | -0,32% | 1,00 |
| 01.04.2026 | 122,75 | 123,15 | 122,75 | 123,10 | 1,13% | 22,00 |
| 31.03.2026 | 122,68 | 123,33 | 120,45 | 121,73 | 1,27% | - |
| 30.03.2026 | 120,75 | 120,75 | 120,20 | 120,20 | 0,17% | 12,00 |
| 27.03.2026 | 121,90 | 121,90 | 120,00 | 120,00 | -6,07% | 27,00 |
| 26.03.2026 | 124,25 | 127,75 | 124,25 | 127,75 | 3,23% | 2,00 |
| 25.03.2026 | 123,20 | 124,85 | 122,00 | 123,75 | -1,24% | 87,00 |
| 24.03.2026 | 128,05 | 128,05 | 125,00 | 125,30 | -4,24% | 101,00 |
| 23.03.2026 | 129,20 | 131,55 | 129,20 | 130,85 | 0,87% | 25,00 |
| 20.03.2026 | 130,25 | 130,70 | 128,38 | 129,73 | -1,69% | - |
| 19.03.2026 | 131,95 | 131,95 | 131,95 | 131,95 | -1,05% | 11,00 |
| 18.03.2026 | 133,50 | 133,50 | 133,35 | 133,35 | -2,27% | 30,00 |
| 17.03.2026 | 136,45 | 136,45 | 136,45 | 136,45 | 0,63% | 64,00 |
| 16.03.2026 | 138,05 | 138,05 | 135,60 | 135,60 | -0,73% | 147,00 |
| 13.03.2026 | 136,60 | 136,60 | 136,60 | 136,60 | -0,91% | - |
| 12.03.2026 | 137,85 | 137,85 | 137,85 | 137,85 | 0,62% | - |
| 11.03.2026 | 137,00 | 137,00 | 137,00 | 137,00 | -0,54% | - |
| 10.03.2026 | 137,75 | 137,75 | 137,75 | 137,75 | -1,71% | - |
| 09.03.2026 | 140,15 | 140,15 | 140,15 | 140,15 | -0,04% | - |
| 06.03.2026 | 140,20 | 140,20 | 140,20 | 140,20 | -2,13% | - |
| 05.03.2026 | 141,50 | 143,25 | 141,50 | 143,25 | 2,36% | 8,00 |
| 04.03.2026 | 140,80 | 140,80 | 139,95 | 139,95 | 1,16% | 127,00 |
| 03.03.2026 | 135,45 | 138,35 | 135,45 | 138,35 | 3,28% | 7,00 |
| 02.03.2026 | 133,95 | 133,95 | 133,95 | 133,95 | 1,82% | - |
| 27.02.2026 | 131,55 | 131,55 | 131,55 | 131,55 | -1,61% | 25,00 |
| 26.02.2026 | 129,85 | 133,70 | 129,20 | 133,70 | 2,14% | 283,00 |
| 25.02.2026 | 128,60 | 130,90 | 128,60 | 130,90 | 1,51% | 32,00 |
| 24.02.2026 | 127,65 | 128,95 | 127,60 | 128,95 | 1,18% | 13,00 |
| 23.02.2026 | 131,15 | 131,15 | 125,95 | 127,45 | -3,67% | 154,00 |
| 20.02.2026 | 132,30 | 132,30 | 132,30 | 132,30 | 1,53% | 1,00 |
| 19.02.2026 | 131,50 | 131,50 | 130,30 | 130,30 | -0,31% | 3,00 |
| 18.02.2026 | 130,70 | 130,70 | 130,70 | 130,70 | -0,19% | 5,00 |
| 17.02.2026 | 130,95 | 130,95 | 130,95 | 130,95 | -0,19% | 77,00 |
| 16.02.2026 | 132,95 | 133,25 | 131,20 | 131,20 | -0,27% | 79,00 |
| 13.02.2026 | 127,80 | 131,55 | 127,80 | 131,55 | 4,40% | 373,00 |
| 12.02.2026 | 130,45 | 130,60 | 124,90 | 126,00 | -5,26% | 96,00 |
| 11.02.2026 | 137,45 | 137,45 | 133,00 | 133,00 | -1,37% | 68,00 |
| 10.02.2026 | 133,45 | 134,85 | 133,45 | 134,85 | 1,01% | 23,00 |
| 09.02.2026 | 132,20 | 133,50 | 132,20 | 133,50 | 2,50% | 95,00 |
| 06.02.2026 | 129,90 | 131,40 | 129,90 | 130,25 | -1,03% | 158,00 |
| 05.02.2026 | 129,30 | 133,90 | 129,30 | 131,60 | 1,54% | 98,00 |
| 04.02.2026 | 127,00 | 129,60 | 126,70 | 129,60 | -3,32% | 45,00 |
| 03.02.2026 | 133,75 | 134,05 | 133,75 | 134,05 | 0,87% | 41,00 |
| 02.02.2026 | 129,15 | 134,00 | 129,15 | 132,90 | 1,64% | 287,00 |
| 30.01.2026 | 129,25 | 130,75 | 128,85 | 130,75 | -4,07% | 46,00 |
| 29.01.2026 | 136,30 | 136,30 | 136,30 | 136,30 | 0,33% | 6,00 |
| 28.01.2026 | 135,85 | 135,85 | 135,85 | 135,85 | -0,66% | - |
| 27.01.2026 | 136,75 | 136,75 | 136,75 | 136,75 | -1,30% | - |
| 26.01.2026 | 138,55 | 138,55 | 138,55 | 138,55 | -0,25% | - |
| 23.01.2026 | 139,70 | 139,70 | 138,90 | 138,90 | 0,04% | 7,00 |
| 22.01.2026 | 139,05 | 139,05 | 138,85 | 138,85 | 0,76% | 3,00 |
| 21.01.2026 | 138,40 | 138,40 | 137,80 | 137,80 | 0,04% | 8,00 |
| 20.01.2026 | 140,00 | 140,00 | 137,75 | 137,75 | -2,98% | 315,00 |
| 19.01.2026 | 142,05 | 142,58 | 141,60 | 141,98 | -0,23% | - |
| 16.01.2026 | 142,10 | 142,30 | 142,10 | 142,30 | -1,93% | 3,00 |
| 15.01.2026 | 144,20 | 145,75 | 142,80 | 145,10 | 1,97% | 21,00 |
| 14.01.2026 | 144,70 | 146,00 | 142,30 | 142,30 | -2,73% | 163,00 |