24,634$
-2,21%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 25,67 | 25,73 | 24,61 | 24,61 | -2,29% | - |
| 17.04.2024 | 25,50 | 25,50 | 24,79 | 25,19 | -0,28% | 665.645,00 |
| 16.04.2024 | 25,42 | 26,32 | 25,14 | 25,26 | -1,64% | 712.695,00 |
| 15.04.2024 | 26,42 | 26,78 | 25,39 | 25,68 | -2,80% | 962.566,00 |
| 12.04.2024 | 27,58 | 28,01 | 26,11 | 26,42 | -3,58% | 736.837,00 |
| 11.04.2024 | 27,45 | 27,82 | 26,65 | 27,40 | 1,82% | 621.346,00 |
| 10.04.2024 | 26,57 | 27,34 | 26,30 | 26,91 | -2,50% | 533.489,00 |
| 09.04.2024 | 26,95 | 27,72 | 26,72 | 27,60 | 2,68% | 442.268,00 |
| 08.04.2024 | 27,12 | 27,43 | 26,54 | 26,88 | -0,52% | 477.882,00 |
| 05.04.2024 | 27,31 | 27,72 | 26,46 | 27,02 | -2,81% | 526.043,00 |
| 04.04.2024 | 29,13 | 29,42 | 27,72 | 27,80 | -4,14% | 504.123,00 |
| 03.04.2024 | 28,13 | 29,14 | 27,70 | 29,00 | 2,11% | 716.884,00 |
| 02.04.2024 | 28,05 | 28,96 | 27,60 | 28,40 | -0,63% | 727.663,00 |
| 01.04.2024 | 29,01 | 29,01 | 27,96 | 28,58 | -1,75% | 733.554,00 |
| 28.03.2024 | 29,48 | 29,83 | 29,00 | 29,09 | -1,19% | 1.083.977,00 |
| 27.03.2024 | 28,18 | 29,85 | 27,91 | 29,44 | 5,29% | 436.870,00 |
| 26.03.2024 | 29,38 | 29,47 | 27,92 | 27,96 | -3,12% | 631.358,00 |
| 25.03.2024 | 29,00 | 29,76 | 28,29 | 28,86 | -0,79% | 363.822,00 |
| 22.03.2024 | 30,20 | 30,46 | 29,05 | 29,09 | -3,58% | 462.811,00 |
| 21.03.2024 | 29,97 | 30,95 | 29,42 | 30,17 | 2,24% | 697.551,00 |
| 20.03.2024 | 30,66 | 30,67 | 29,00 | 29,51 | -3,02% | 782.919,00 |
| 19.03.2024 | 28,93 | 30,81 | 28,51 | 30,43 | 4,89% | 725.408,00 |
| 18.03.2024 | 29,43 | 29,84 | 28,57 | 29,01 | -1,83% | 690.650,00 |
| 15.03.2024 | 28,79 | 29,92 | 28,71 | 29,55 | 2,28% | 2.231.588,00 |
| 14.03.2024 | 30,36 | 30,36 | 28,25 | 28,89 | -6,17% | 881.839,00 |
| 13.03.2024 | 31,72 | 32,23 | 30,58 | 30,79 | -2,84% | 819.995,00 |
| 12.03.2024 | 30,63 | 31,74 | 30,11 | 31,69 | 3,22% | 760.855,00 |
| 11.03.2024 | 31,19 | 31,66 | 30,57 | 30,70 | -1,48% | 906.560,00 |
| 08.03.2024 | 31,34 | 31,65 | 30,55 | 31,16 | 1,30% | 616.171,00 |
| 07.03.2024 | 31,17 | 31,29 | 30,60 | 30,76 | -0,42% | 654.022,00 |
| 06.03.2024 | 31,87 | 31,90 | 30,18 | 30,89 | -1,22% | 740.932,00 |
| 05.03.2024 | 30,71 | 31,58 | 30,25 | 31,27 | 0,94% | 779.615,00 |
| 04.03.2024 | 32,71 | 32,77 | 30,08 | 30,98 | -3,04% | 1.151.608,00 |
| 01.03.2024 | 26,50 | 32,91 | 25,40 | 31,95 | 13,34% | 2.092.145,00 |
| 29.02.2024 | 28,87 | 28,94 | 27,79 | 28,19 | -0,04% | 1.529.102,00 |
| 28.02.2024 | 28,18 | 28,92 | 27,98 | 28,20 | -0,39% | 779.991,00 |
| 27.02.2024 | 28,43 | 28,66 | 27,61 | 28,31 | 1,29% | 823.232,00 |
| 26.02.2024 | 27,02 | 28,46 | 26,84 | 27,95 | 3,25% | 773.434,00 |
| 23.02.2024 | 26,01 | 27,75 | 25,75 | 27,07 | 3,96% | 861.866,00 |
| 22.02.2024 | 25,82 | 26,61 | 25,52 | 26,04 | 0,46% | 589.115,00 |
| 21.02.2024 | 25,94 | 26,19 | 25,35 | 25,92 | -0,21% | 652.375,00 |
| 20.02.2024 | 25,71 | 26,36 | 25,31 | 25,98 | 0,25% | 711.039,00 |
| 16.02.2024 | 25,42 | 26,35 | 25,13 | 25,91 | 0,86% | 1.078.913,00 |
| 15.02.2024 | 25,34 | 25,87 | 25,18 | 25,69 | 2,68% | 837.973,00 |
| 14.02.2024 | 24,34 | 25,38 | 24,29 | 25,02 | 3,60% | 1.265.799,00 |
| 13.02.2024 | 24,85 | 25,10 | 23,58 | 24,15 | -6,83% | 1.408.369,00 |
| 12.02.2024 | 25,69 | 25,97 | 25,43 | 25,92 | 1,61% | 918.856,00 |
| 09.02.2024 | 25,41 | 25,75 | 25,22 | 25,51 | 1,11% | 630.512,00 |
| 08.02.2024 | 25,31 | 25,67 | 24,88 | 25,23 | -0,04% | 573.285,00 |
| 07.02.2024 | 26,74 | 26,74 | 25,18 | 25,24 | -5,89% | 661.549,00 |
| 06.02.2024 | 24,95 | 26,89 | 24,69 | 26,82 | 7,02% | 1.098.102,00 |
| 05.02.2024 | 24,78 | 25,18 | 23,94 | 25,06 | -0,48% | 756.535,00 |
| 02.02.2024 | 25,47 | 25,85 | 24,79 | 25,18 | -3,27% | 745.355,00 |
| 01.02.2024 | 26,24 | 26,34 | 25,22 | 26,03 | -0,12% | 760.572,00 |
| 31.01.2024 | 26,52 | 27,35 | 26,02 | 26,06 | -1,88% | 940.445,00 |
| 30.01.2024 | 28,13 | 28,13 | 26,44 | 26,56 | -5,68% | 902.585,00 |
| 29.01.2024 | 27,13 | 28,50 | 25,79 | 28,16 | 4,10% | 928.510,00 |
| 26.01.2024 | 25,71 | 27,21 | 25,10 | 27,05 | 1,46% | 2.864.594,00 |
| 25.01.2024 | 27,23 | 28,09 | 26,53 | 26,66 | -1,91% | 1.052.267,00 |
| 24.01.2024 | 28,36 | 28,65 | 27,18 | 27,18 | -2,79% | 562.475,00 |
| 23.01.2024 | 27,79 | 28,19 | 27,33 | 27,96 | 2,53% | 667.859,00 |
| 22.01.2024 | 27,29 | 27,91 | 27,00 | 27,27 | 0,78% | 1.105.402,00 |
| 19.01.2024 | 27,37 | 27,57 | 26,16 | 27,06 | -0,99% | 4.177.580,00 |
| 18.01.2024 | 27,99 | 28,35 | 27,00 | 27,33 | -2,81% | 1.110.858,00 |
| 17.01.2024 | 28,50 | 28,81 | 27,16 | 28,12 | -1,85% | 887.061,00 |
| 16.01.2024 | 27,13 | 28,73 | 26,99 | 28,65 | 4,83% | 1.192.823,00 |
| 12.01.2024 | 29,23 | 29,55 | 27,15 | 27,33 | -5,01% | 762.601,00 |
| 11.01.2024 | 28,45 | 29,03 | 27,96 | 28,77 | -0,38% | 1.197.519,00 |
| 10.01.2024 | 28,51 | 29,36 | 27,90 | 28,88 | 0,56% | 912.802,00 |
| 09.01.2024 | 29,32 | 30,00 | 28,57 | 28,72 | -4,11% | 1.330.304,00 |
| 08.01.2024 | 27,81 | 30,00 | 27,07 | 29,95 | 7,35% | 1.384.854,00 |
| 05.01.2024 | 27,50 | 27,98 | 26,86 | 27,90 | -0,68% | 742.127,00 |
| 04.01.2024 | 27,44 | 28,33 | 27,44 | 28,09 | 3,23% | 1.269.177,00 |
| 03.01.2024 | 27,68 | 27,94 | 27,00 | 27,21 | -2,96% | 1.019.501,00 |
| 02.01.2024 | 27,04 | 28,49 | 27,00 | 28,04 | 1,74% | 976.849,00 |
| 29.12.2023 | 28,53 | 28,53 | 27,26 | 27,56 | -3,57% | 1.216.461,00 |
| 28.12.2023 | 29,17 | 29,35 | 28,07 | 28,58 | -2,62% | 868.812,00 |
| 27.12.2023 | 28,54 | 29,41 | 28,19 | 29,35 | 3,02% | 797.730,00 |
| 26.12.2023 | 28,02 | 28,89 | 27,91 | 28,49 | 3,19% | 671.437,00 |
| 22.12.2023 | 28,64 | 29,23 | 27,54 | 27,61 | -2,85% | 923.158,00 |
| 21.12.2023 | 27,64 | 28,73 | 27,64 | 28,42 | 5,22% | 1.083.086,00 |
| 20.12.2023 | 27,59 | 28,30 | 26,95 | 27,01 | -2,08% | 1.148.479,00 |
| 19.12.2023 | 26,45 | 27,98 | 26,31 | 27,59 | 0,24% | 1.561.754,00 |
| 18.12.2023 | 28,08 | 28,32 | 27,26 | 27,52 | -3,06% | 1.036.100,00 |
| 15.12.2023 | 28,48 | 30,11 | 27,91 | 28,39 | 2,86% | 4.132.569,00 |
| 14.12.2023 | 28,65 | 29,15 | 26,86 | 27,60 | -1,22% | 1.769.571,00 |
| 13.12.2023 | 26,05 | 28,01 | 26,05 | 27,94 | 7,01% | 966.779,00 |
| 12.12.2023 | 25,87 | 26,37 | 25,25 | 26,11 | 1,08% | 547.729,00 |
| 11.12.2023 | 26,61 | 26,91 | 25,79 | 25,83 | -2,12% | 1.056.660,00 |
| 08.12.2023 | 26,28 | 26,99 | 25,82 | 26,39 | 0,53% | 797.401,00 |
| 07.12.2023 | 26,30 | 26,45 | 25,70 | 26,25 | 1,51% | 860.384,00 |
| 06.12.2023 | 25,09 | 26,41 | 24,40 | 25,86 | 3,69% | 854.784,00 |
| 05.12.2023 | 24,71 | 25,30 | 24,63 | 24,94 | -0,64% | 887.586,00 |
| 04.12.2023 | 24,08 | 25,20 | 24,01 | 25,10 | 4,63% | 1.109.720,00 |
| 01.12.2023 | 22,96 | 24,15 | 22,47 | 23,99 | 4,26% | 1.117.678,00 |
| 30.11.2023 | 23,11 | 23,84 | 22,80 | 23,01 | 0,22% | 1.036.200,00 |
| 29.11.2023 | 22,10 | 23,53 | 21,92 | 22,96 | 4,89% | 1.133.411,00 |
| 28.11.2023 | 21,38 | 21,98 | 21,10 | 21,89 | 1,91% | 1.010.761,00 |
| 27.11.2023 | 21,43 | 21,67 | 20,75 | 21,48 | -0,88% | 695.791,00 |
| 24.11.2023 | 21,66 | 22,32 | 21,57 | 21,67 | 0,23% | 265.835,00 |