PTC Therapeutics Inc.
[WKN: A1W0MW | ISIN: US69366J2006]
Aktienkurse
29,107$ -1,13%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid: Ask:

Aktienkurse zur PTC Therapeutics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
22.11.2023 22,15 22,34 21,43 21,62 -0,96% 693.441,00
21.11.2023 22,00 22,25 21,58 21,83 -1,58% 920.757,00
20.11.2023 20,58 22,21 20,50 22,18 8,41% 1.020.039,00
17.11.2023 20,21 20,56 19,80 20,46 2,25% 776.768,00
16.11.2023 20,76 20,95 19,75 20,01 -3,57% 1.030.916,00
15.11.2023 20,27 21,71 20,07 20,75 2,12% 971.656,00
14.11.2023 19,05 20,34 19,05 20,32 9,66% 1.118.366,00
13.11.2023 18,53 18,69 18,15 18,53 -0,05% 1.062.562,00
10.11.2023 18,92 18,97 18,28 18,54 -1,07% 756.051,00
09.11.2023 19,72 19,72 18,53 18,74 -4,39% 965.398,00
08.11.2023 20,25 20,25 19,43 19,60 -3,26% 744.195,00
07.11.2023 19,52 20,40 18,96 20,26 4,27% 1.135.499,00
06.11.2023 19,52 19,65 18,95 19,43 -0,51% 1.770.971,00
03.11.2023 18,32 19,84 18,14 19,53 8,08% 2.373.537,00