180,475€
-2,58%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,18% | 100,00 |
| 31.10.2024 | 171,48 | 171,90 | 169,95 | 170,35 | -0,96% | - |
| 30.10.2024 | 174,83 | 175,90 | 171,77 | 172,00 | -1,57% | - |
| 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 | -0,03% | 76,00 |
| 17.10.2024 | 169,83 | 171,95 | 169,63 | 171,05 | 0,71% | - |
| 16.10.2024 | 168,10 | 169,85 | 168,00 | 169,85 | 0,06% | 432,00 |
| 15.10.2024 | 171,40 | 171,40 | 169,75 | 169,75 | 2,07% | 3,00 |
| 14.10.2024 | 166,40 | 166,40 | 166,25 | 166,30 | 0,45% | 305,00 |
| 11.10.2024 | 164,90 | 166,00 | 164,45 | 165,55 | -0,21% | - |
| 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 | 0,20% | 1,00 |
| 04.10.2024 | 160,68 | 164,08 | 160,48 | 163,73 | 2,09% | - |
| 03.10.2024 | 161,02 | 161,23 | 159,55 | 160,38 | 1,66% | - |
| 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 |
| 27.09.2024 | 162,70 | 163,10 | 162,70 | 163,10 | 2,32% | 57,00 |
| 26.09.2024 | 159,40 | 159,40 | 159,40 | 159,40 | 0,69% | 10,00 |
| 25.09.2024 | 158,33 | 159,13 | 157,77 | 158,30 | -0,50% | - |
| 24.09.2024 | 160,05 | 160,33 | 158,08 | 159,10 | -0,62% | - |
| 23.09.2024 | 157,80 | 160,35 | 157,52 | 160,10 | 1,67% | - |
| 20.09.2024 | 160,33 | 160,68 | 156,63 | 157,48 | -2,37% | - |
| 19.09.2024 | 159,80 | 161,30 | 159,75 | 161,30 | 2,61% | 86,00 |
| 18.09.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -0,49% | 10,00 |
| 17.09.2024 | 156,05 | 158,73 | 156,05 | 157,98 | 1,72% | - |
| 16.09.2024 | 155,65 | 156,40 | 155,20 | 155,30 | 0,42% | 50,00 |
| 13.09.2024 | 153,70 | 154,65 | 151,70 | 154,65 | 0,32% | 545,00 |
| 12.09.2024 | 154,15 | 154,15 | 154,15 | 154,15 | 0,62% | 2,00 |
| 11.09.2024 | 150,48 | 153,20 | 149,30 | 153,20 | 1,39% | - |
| 10.09.2024 | 151,10 | 151,10 | 151,10 | 151,10 | 0,50% | 1,00 |
| 09.09.2024 | 150,35 | 150,35 | 150,35 | 150,35 | 0,74% | 1,00 |
| 06.09.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -1,65% | 8,00 |
| 05.09.2024 | 153,55 | 153,88 | 151,00 | 151,75 | -1,28% | - |
| 04.09.2024 | 156,40 | 157,05 | 153,52 | 153,73 | -2,19% | - |
| 03.09.2024 | 161,73 | 161,95 | 156,52 | 157,18 | -2,89% | - |
| 02.09.2024 | 162,05 | 162,05 | 161,38 | 161,85 | 0,90% | - |
| 30.08.2024 | 160,40 | 160,40 | 160,40 | 160,40 | 0,34% | 19,00 |
| 29.08.2024 | 156,55 | 161,33 | 156,50 | 159,85 | 2,17% | - |
| 28.08.2024 | 158,10 | 158,55 | 156,05 | 156,45 | -0,32% | - |
| 27.08.2024 | 156,95 | 156,95 | 156,95 | 156,95 | -0,79% | 8,00 |
| 26.08.2024 | 158,20 | 158,20 | 158,20 | 158,20 | 0,73% | 3,00 |
| 23.08.2024 | 157,05 | 157,05 | 157,05 | 157,05 | -2,21% | 20,00 |
| 22.08.2024 | 159,35 | 160,60 | 159,35 | 160,60 | 1,55% | 2,00 |
| 21.08.2024 | 158,00 | 158,15 | 158,00 | 158,15 | -0,14% | 60,00 |
| 20.08.2024 | 159,23 | 159,73 | 158,13 | 158,38 | 1,30% | - |
| 19.08.2024 | 156,35 | 156,35 | 156,35 | 156,35 | -0,29% | 1,00 |
| 16.08.2024 | 156,80 | 156,80 | 156,80 | 156,80 | -1,17% | 4,00 |
| 15.08.2024 | 157,85 | 159,90 | 156,25 | 158,65 | 3,02% | 21,00 |
| 14.08.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -2,22% | 10,00 |
| 13.08.2024 | 155,45 | 157,50 | 155,45 | 157,50 | -0,16% | 16,00 |
| 12.08.2024 | 159,35 | 159,35 | 157,75 | 157,75 | -0,47% | 29,00 |
| 09.08.2024 | 156,75 | 158,50 | 156,75 | 158,50 | 1,21% | 22,00 |
| 08.08.2024 | 151,60 | 156,60 | 151,60 | 156,60 | 2,09% | 51,00 |
| 07.08.2024 | 156,35 | 156,35 | 153,40 | 153,40 | -0,65% | 11,00 |
| 06.08.2024 | 154,40 | 154,40 | 154,40 | 154,40 | 2,39% | 1,00 |
| 05.08.2024 | 155,20 | 155,20 | 150,80 | 150,80 | -3,46% | 175,00 |
| 02.08.2024 | 162,75 | 162,75 | 156,20 | 156,20 | -6,47% | 47,00 |
| 01.08.2024 | 165,10 | 167,00 | 163,65 | 167,00 | 0,57% | 172,00 |
| 31.07.2024 | 163,90 | 166,20 | 163,90 | 166,05 | 2,59% | 324,00 |
| 30.07.2024 | 163,15 | 164,85 | 161,85 | 161,85 | -1,10% | 344,00 |
| 29.07.2024 | 160,68 | 163,98 | 160,08 | 163,65 | 2,35% | - |
| 26.07.2024 | 160,63 | 162,43 | 159,80 | 159,90 | -0,99% | - |
| 25.07.2024 | 161,50 | 161,50 | 161,50 | 161,50 | 1,64% | 10,00 |
| 24.07.2024 | 163,48 | 163,55 | 158,83 | 158,90 | -2,99% | - |
| 23.07.2024 | 163,65 | 167,02 | 163,48 | 163,80 | -0,49% | - |
| 22.07.2024 | 162,60 | 164,60 | 162,60 | 164,60 | 2,01% | 198,00 |
| 19.07.2024 | 162,20 | 162,20 | 161,10 | 161,35 | -0,03% | 11,00 |
| 18.07.2024 | 161,35 | 161,40 | 161,35 | 161,40 | -1,91% | 19,00 |
| 17.07.2024 | 168,77 | 168,77 | 164,55 | 164,55 | -2,75% | - |
| 16.07.2024 | 168,70 | 169,20 | 168,70 | 169,20 | 1,32% | 27,00 |
| 15.07.2024 | 169,00 | 169,00 | 166,75 | 167,00 | -0,36% | 9,00 |
| 12.07.2024 | 164,90 | 167,60 | 164,90 | 167,60 | 1,24% | 101,00 |
| 11.07.2024 | 163,35 | 165,55 | 163,35 | 165,55 | 1,38% | 65,00 |
| 10.07.2024 | 163,30 | 163,30 | 163,30 | 163,30 | -0,46% | 10,00 |
| 09.07.2024 | 172,25 | 172,35 | 162,30 | 164,05 | -5,06% | 267,00 |
| 08.07.2024 | 172,80 | 172,80 | 172,80 | 172,80 | 1,32% | 2,00 |
| 05.07.2024 | 169,05 | 170,55 | 169,05 | 170,55 | 0,35% | 17,00 |
| 04.07.2024 | 170,23 | 170,63 | 169,93 | 169,95 | 0,62% | - |
| 03.07.2024 | 168,90 | 168,90 | 168,90 | 168,90 | -0,76% | 8,00 |
| 02.07.2024 | 170,20 | 170,20 | 170,20 | 170,20 | 0,92% | 37,00 |
| 01.07.2024 | 169,23 | 169,48 | 166,27 | 168,65 | -2,00% | - |