23,100€
1,32%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,90 | 23,10 | 22,90 | 23,10 | -0,43% | - |
| 18.04.2024 | 23,20 | 24,90 | 23,00 | 23,20 | -1,69% | - |
| 17.04.2024 | 23,80 | 24,60 | 23,20 | 23,60 | -0,84% | - |
| 16.04.2024 | 24,20 | 24,80 | 23,70 | 23,80 | -1,65% | - |
| 15.04.2024 | 25,00 | 25,10 | 23,90 | 24,20 | -2,42% | - |
| 12.04.2024 | 25,60 | 27,10 | 24,60 | 24,80 | -1,59% | - |
| 11.04.2024 | 24,40 | 25,60 | 24,40 | 25,20 | 0,80% | - |
| 10.04.2024 | 24,80 | 25,60 | 24,40 | 25,00 | 1,63% | - |
| 09.04.2024 | 24,20 | 25,60 | 24,20 | 24,60 | -0,81% | - |
| 08.04.2024 | 24,40 | 25,90 | 24,40 | 24,80 | -0,80% | - |
| 05.04.2024 | 25,00 | 27,20 | 23,50 | 25,00 | -2,34% | - |
| 04.04.2024 | 26,00 | 26,90 | 25,60 | 25,60 | -4,48% | - |
| 03.04.2024 | 26,30 | 27,10 | 25,80 | 26,80 | 1,52% | - |
| 02.04.2024 | 26,00 | 28,70 | 25,10 | 26,40 | -2,58% | - |
| 28.03.2024 | 26,60 | 29,50 | 22,00 | 27,10 | 9,27% | - |
| 27.03.2024 | 25,90 | 28,30 | 24,80 | 24,80 | 15,08% | - |
| 26.03.2024 | 26,60 | 29,30 | 21,55 | 21,55 | -12,93% | - |
| 25.03.2024 | 26,20 | 29,00 | 22,35 | 24,75 | -0,60% | - |
| 22.03.2024 | 27,90 | 29,60 | 22,10 | 24,90 | -13,24% | - |
| 21.03.2024 | 26,60 | 30,00 | 26,60 | 28,70 | 22,13% | - |
| 20.03.2024 | 27,20 | 28,20 | 22,80 | 23,50 | -5,05% | - |
| 19.03.2024 | 26,70 | 30,10 | 24,75 | 24,75 | 3,77% | - |
| 18.03.2024 | 26,60 | 28,20 | 20,70 | 23,85 | -3,64% | - |
| 15.03.2024 | 26,60 | 27,60 | 24,65 | 24,75 | 0,00% | - |
| 14.03.2024 | 27,60 | 28,20 | 24,65 | 24,75 | 0,61% | - |
| 13.03.2024 | 28,40 | 29,80 | 24,60 | 24,60 | -14,58% | - |
| 12.03.2024 | 27,60 | 30,30 | 27,60 | 28,80 | 17,07% | - |
| 11.03.2024 | 28,50 | 30,00 | 23,70 | 24,60 | -13,99% | - |
| 08.03.2024 | 28,10 | 29,10 | 27,90 | 28,60 | 1,78% | - |
| 07.03.2024 | 27,60 | 28,70 | 27,60 | 28,10 | -1,06% | - |
| 06.03.2024 | 28,20 | 29,90 | 27,60 | 28,40 | -1,39% | - |
| 05.03.2024 | 27,80 | 29,00 | 27,80 | 28,80 | 0,70% | - |
| 04.03.2024 | 28,80 | 30,30 | 27,80 | 28,60 | -2,72% | - |
| 01.03.2024 | 24,40 | 30,40 | 22,55 | 29,40 | 13,08% | - |
| 29.02.2024 | 26,00 | 26,90 | 25,80 | 26,00 | 0,00% | - |
| 28.02.2024 | 26,10 | 26,70 | 25,80 | 26,00 | -0,38% | - |
| 27.02.2024 | 25,80 | 26,40 | 25,40 | 26,10 | 1,16% | - |
| 26.02.2024 | 24,40 | 26,20 | 23,00 | 25,80 | 3,20% | - |
| 23.02.2024 | 23,40 | 25,60 | 23,10 | 25,00 | 4,17% | - |
| 22.02.2024 | 24,00 | 24,60 | 23,60 | 24,00 | 0,00% | - |
| 21.02.2024 | 24,10 | 24,70 | 23,40 | 24,00 | 0,00% | - |
| 20.02.2024 | 23,90 | 24,20 | 23,60 | 24,00 | 0,42% | - |
| 19.02.2024 | 23,40 | 24,00 | 23,40 | 23,90 | -0,83% | - |
| 16.02.2024 | 23,20 | 24,70 | 22,30 | 24,10 | 1,26% | - |
| 15.02.2024 | 23,50 | 24,00 | 23,10 | 23,80 | 2,15% | - |
| 14.02.2024 | 22,70 | 23,70 | 22,60 | 23,30 | 3,56% | - |
| 13.02.2024 | 24,10 | 24,20 | 22,00 | 22,50 | -6,64% | - |
| 12.02.2024 | 23,00 | 24,10 | 23,00 | 24,10 | 2,12% | - |
| 09.02.2024 | 23,40 | 24,70 | 23,30 | 23,60 | 0,85% | - |
| 08.02.2024 | 22,80 | 24,70 | 22,80 | 23,40 | 0,00% | - |
| 07.02.2024 | 24,90 | 25,30 | 23,40 | 23,40 | -6,02% | - |
| 06.02.2024 | 23,40 | 25,00 | 22,00 | 24,90 | 6,87% | - |
| 05.02.2024 | 22,60 | 23,40 | 21,80 | 23,30 | 0,00% | - |
| 02.02.2024 | 23,90 | 24,70 | 23,00 | 23,30 | -2,51% | - |
| 01.02.2024 | 23,80 | 24,90 | 23,30 | 23,90 | -0,83% | - |
| 31.01.2024 | 24,60 | 25,70 | 24,00 | 24,10 | -1,63% | - |
| 30.01.2024 | 26,00 | 26,20 | 24,40 | 24,50 | -5,77% | - |
| 29.01.2024 | 24,90 | 26,40 | 23,60 | 26,00 | 4,42% | - |
| 26.01.2024 | 22,60 | 25,00 | 21,40 | 24,90 | 1,22% | - |
| 25.01.2024 | 24,60 | 27,10 | 24,40 | 24,60 | -1,60% | - |
| 24.01.2024 | 25,80 | 27,20 | 25,00 | 25,00 | -3,10% | - |
| 23.01.2024 | 24,60 | 26,00 | 24,30 | 25,80 | 2,79% | - |
| 22.01.2024 | 24,40 | 26,30 | 24,40 | 25,10 | 0,80% | - |
| 19.01.2024 | 24,60 | 26,10 | 24,00 | 24,90 | -1,19% | - |
| 18.01.2024 | 25,20 | 27,20 | 24,80 | 25,20 | -2,33% | - |
| 17.01.2024 | 26,10 | 27,30 | 25,00 | 25,80 | -2,27% | - |
| 16.01.2024 | 24,90 | 26,40 | 24,70 | 26,40 | 5,60% | - |
| 15.01.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | - |
| 12.01.2024 | 26,20 | 27,00 | 24,80 | 25,00 | -4,58% | - |
| 11.01.2024 | 26,40 | 26,60 | 25,50 | 26,20 | -0,76% | - |
| 10.01.2024 | 26,20 | 28,10 | 25,50 | 26,40 | 0,38% | - |
| 09.01.2024 | 27,20 | 27,20 | 26,20 | 26,30 | -4,01% | - |
| 08.01.2024 | 25,50 | 27,40 | 24,80 | 27,40 | 7,45% | - |
| 05.01.2024 | 25,60 | 25,80 | 24,40 | 25,50 | -0,39% | - |
| 04.01.2024 | 24,40 | 25,80 | 24,40 | 25,60 | 2,81% | - |
| 03.01.2024 | 25,00 | 25,80 | 24,70 | 24,90 | -2,73% | - |
| 02.01.2024 | 25,00 | 27,00 | 24,60 | 25,60 | -0,78% | - |
| 29.12.2023 | 25,20 | 26,00 | 25,20 | 25,80 | 0,00% | - |
| 28.12.2023 | 25,80 | 27,10 | 25,40 | 25,80 | -2,27% | - |
| 27.12.2023 | 25,20 | 26,50 | 25,20 | 26,40 | 5,18% | - |
| 22.12.2023 | 25,20 | 26,50 | 24,70 | 25,10 | -2,71% | - |
| 21.12.2023 | 25,00 | 26,20 | 24,80 | 25,80 | 4,45% | - |
| 20.12.2023 | 24,60 | 26,40 | 24,50 | 24,70 | -1,59% | - |
| 19.12.2023 | 25,20 | 25,50 | 23,20 | 25,10 | 1,21% | - |
| 18.12.2023 | 26,00 | 26,00 | 24,80 | 24,80 | -4,98% | - |
| 15.12.2023 | 25,20 | 30,80 | 25,20 | 26,10 | 3,98% | - |
| 14.12.2023 | 25,80 | 27,80 | 24,30 | 25,10 | -1,95% | - |
| 13.12.2023 | 23,60 | 25,80 | 23,30 | 25,60 | 5,79% | - |
| 12.12.2023 | 24,10 | 24,40 | 23,10 | 24,20 | 0,83% | - |
| 11.12.2023 | 24,00 | 24,90 | 23,30 | 24,00 | -2,04% | - |
| 08.12.2023 | 23,80 | 25,30 | 23,00 | 24,50 | 0,82% | 120,00 |
| 07.12.2023 | 23,40 | 24,60 | 23,40 | 24,30 | 1,25% | - |
| 06.12.2023 | 23,30 | 24,50 | 21,60 | 24,00 | 3,90% | - |
| 05.12.2023 | 23,10 | 23,40 | 22,20 | 23,10 | -0,43% | - |
| 04.12.2023 | 21,60 | 23,30 | 21,60 | 23,20 | 4,98% | - |
| 01.12.2023 | 20,60 | 22,70 | 20,60 | 22,10 | 4,74% | - |
| 30.11.2023 | 20,90 | 21,80 | 20,60 | 21,10 | 0,96% | - |
| 29.11.2023 | 20,00 | 21,50 | 19,05 | 20,90 | 4,76% | - |
| 28.11.2023 | 19,70 | 20,10 | 17,00 | 19,95 | 1,53% | - |
| 27.11.2023 | 19,75 | 19,85 | 18,85 | 19,65 | -0,76% | - |