175,100€
-0,62%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 | 176,50 | 173,80 | 175,40 | 1,10% | - |
25.03.2024 | 176,70 | 176,70 | 173,50 | 173,50 | -1,42% | 29,00 |
22.03.2024 | 175,00 | 176,90 | 174,15 | 176,00 | 0,60% | - |
21.03.2024 | 175,10 | 178,85 | 174,50 | 174,95 | 0,17% | - |
20.03.2024 | 171,90 | 174,65 | 171,40 | 174,65 | 1,51% | - |
19.03.2024 | 169,05 | 172,15 | 168,35 | 172,05 | 3,64% | - |
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 | -0,09% | 30,00 |
13.03.2024 | 171,90 | 172,20 | 169,25 | 169,65 | -1,34% | - |
12.03.2024 | 170,65 | 172,80 | 170,15 | 171,95 | 0,79% | - |
11.03.2024 | 169,30 | 170,65 | 168,45 | 170,60 | 0,59% | - |
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 | 1,34% | 230,00 |
06.03.2024 | 165,05 | 168,50 | 165,00 | 167,65 | 2,54% | - |
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 | -0,45% | 55,00 |
22.02.2024 | 163,35 | 167,10 | 162,85 | 165,95 | 2,06% | - |
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 | 0,62% | 115,00 |
08.02.2024 | 167,20 | 168,40 | 166,45 | 168,35 | 1,78% | - |
07.02.2024 | 165,40 | 165,40 | 165,40 | 165,40 | 0,49% | 5,00 |
06.02.2024 | 164,75 | 166,55 | 163,75 | 164,60 | -0,12% | - |
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 | -0,57% | 23,00 |
12.01.2024 | 156,75 | 157,80 | 156,05 | 157,30 | 0,83% | - |
11.01.2024 | 155,00 | 156,00 | 155,00 | 156,00 | 1,13% | 86,00 |
10.01.2024 | 153,20 | 154,80 | 152,90 | 154,25 | 0,03% | - |
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 | -2,08% | 12,00 |
13.12.2023 | 157,15 | 157,35 | 155,00 | 155,95 | 0,35% | - |
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 | 0,27% | 132,00 |
07.12.2023 | 149,20 | 149,20 | 149,00 | 149,00 | -0,40% | 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 | 0,65% | 40,00 |
01.12.2023 | 144,40 | 146,85 | 143,85 | 146,55 | 1,38% | - |
30.11.2023 | 142,20 | 144,80 | 141,80 | 144,55 | 2,01% | - |
29.11.2023 | 140,60 | 142,80 | 140,60 | 141,70 | 0,75% | - |
28.11.2023 | 141,45 | 141,80 | 139,80 | 140,65 | 0,04% | - |
27.11.2023 | 140,60 | 140,60 | 140,60 | 140,60 | -0,67% | 10,00 |
24.11.2023 | 141,55 | 141,85 | 140,25 | 141,55 | -0,04% | - |
23.11.2023 | 141,50 | 141,90 | 141,30 | 141,60 | -0,70% | - |
22.11.2023 | 142,60 | 142,60 | 142,60 | 142,60 | -0,24% | 17,00 |
21.11.2023 | 141,90 | 143,30 | 141,70 | 142,95 | 1,60% | - |
20.11.2023 | 140,70 | 140,70 | 140,70 | 140,70 | -0,39% | 35,00 |
17.11.2023 | 140,90 | 141,65 | 140,10 | 141,25 | -0,25% | - |
16.11.2023 | 141,60 | 141,60 | 141,60 | 141,60 | -0,98% | 1,00 |
15.11.2023 | 143,80 | 144,00 | 143,00 | 143,00 | 1,27% | 97,00 |
14.11.2023 | 143,10 | 143,10 | 141,20 | 141,20 | -0,91% | 40,00 |
13.11.2023 | 142,50 | 142,50 | 142,50 | 142,50 | 0,85% | 10,00 |
10.11.2023 | 140,30 | 141,30 | 140,30 | 141,30 | 0,57% | 9,00 |
09.11.2023 | 140,50 | 140,50 | 140,50 | 140,50 | 0,36% | 24,00 |
08.11.2023 | 138,70 | 140,00 | 138,70 | 140,00 | 0,29% | 117,00 |
07.11.2023 | 138,40 | 140,90 | 138,40 | 139,60 | 0,72% | - |