Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,93 | 57,75 | 54,37 | 56,98 | 2,97% | - |
| 25.02.2021 | 58,04 | 58,22 | 54,98 | 55,34 | -4,13% | - |
| 24.02.2021 | 57,63 | 58,83 | 57,04 | 57,72 | 0,44% | - |
| 23.02.2021 | 57,43 | 58,79 | 56,38 | 57,47 | 0,15% | - |
| 22.02.2021 | 58,38 | 58,67 | 57,10 | 57,38 | -1,49% | - |
| 19.02.2021 | 60,05 | 60,43 | 57,87 | 58,25 | -1,20% | - |
| 18.02.2021 | 59,17 | 59,80 | 58,28 | 58,96 | -1,17% | - |
| 17.02.2021 | 59,79 | 60,24 | 58,84 | 59,65 | -1,39% | - |
| 16.02.2021 | 61,32 | 61,41 | 59,93 | 60,49 | -1,52% | - |
| 12.02.2021 | 61,46 | 62,11 | 0,00 | 61,43 | -2,88% | - |
| 11.02.2021 | 64,00 | 64,61 | 62,98 | 63,25 | -0,93% | - |
| 10.02.2021 | 63,48 | 64,80 | 62,30 | 63,84 | 0,07% | - |
| 09.02.2021 | 63,86 | 64,42 | 63,49 | 63,80 | -0,20% | - |
| 08.02.2021 | 64,06 | 64,39 | 62,98 | 63,93 | 0,38% | - |
| 05.02.2021 | 63,30 | 64,44 | 63,23 | 63,68 | 0,74% | - |
| 04.02.2021 | 61,93 | 63,93 | 0,00 | 63,22 | 3,83% | - |
| 03.02.2021 | 60,42 | 61,86 | 60,00 | 60,89 | 0,92% | - |
| 02.02.2021 | 60,35 | 61,73 | 59,78 | 60,33 | 6,50% | - |
| 01.02.2021 | 57,03 | 57,43 | 56,20 | 56,65 | -1,81% | - |
| 29.01.2021 | 57,53 | 59,09 | 55,49 | 57,70 | 2,47% | - |
| 28.01.2021 | 57,78 | 58,74 | 55,07 | 56,31 | -1,25% | - |
| 27.01.2021 | 59,14 | 59,79 | 55,66 | 57,02 | -6,58% | - |
| 26.01.2021 | 62,49 | 62,78 | 60,85 | 61,04 | -3,81% | - |
| 25.01.2021 | 62,25 | 63,46 | 60,51 | 63,46 | -0,13% | - |
| 22.01.2021 | 62,65 | 64,18 | 62,17 | 63,54 | 0,75% | - |
| 21.01.2021 | 63,08 | 63,45 | 62,18 | 63,07 | -1,19% | - |
| 20.01.2021 | 66,50 | 66,67 | 63,35 | 63,83 | -2,79% | - |
| 19.01.2021 | 67,73 | 67,92 | 65,19 | 65,66 | -4,17% | - |
| 15.01.2021 | 68,44 | 69,43 | 67,58 | 68,52 | 0,02% | - |
| 14.01.2021 | 67,16 | 68,98 | 66,50 | 68,50 | 2,78% | - |
| 13.01.2021 | 66,87 | 67,46 | 65,93 | 66,65 | -0,54% | - |
| 12.01.2021 | 67,01 | 67,01 | 67,01 | 67,01 | 0,96% | - |
| 11.01.2021 | 66,76 | 67,51 | 66,11 | 66,38 | -2,06% | - |
| 08.01.2021 | 69,23 | 69,68 | 65,58 | 67,77 | -1,63% | - |
| 07.01.2021 | 67,57 | 69,03 | 67,38 | 68,89 | 3,21% | - |
| 06.01.2021 | 66,78 | 67,82 | 64,94 | 66,75 | 2,83% | - |
| 05.01.2021 | 63,61 | 65,09 | 63,33 | 64,91 | 7,62% | - |
| 04.01.2021 | 60,74 | 60,89 | 60,30 | 60,32 | -1,16% | - |
| 31.12.2020 | 61,16 | 62,34 | 60,67 | 61,02 | 0,03% | - |
| 30.12.2020 | 63,15 | 63,19 | 60,85 | 61,00 | -3,63% | - |
| 29.12.2020 | 63,32 | 63,91 | 62,82 | 63,30 | -1,75% | - |
| 28.12.2020 | 64,30 | 65,78 | 63,79 | 64,43 | -0,53% | - |
| 24.12.2020 | 65,78 | 67,36 | 64,77 | 64,77 | -1,06% | - |
| 23.12.2020 | 65,22 | 65,78 | 64,00 | 65,47 | -0,60% | - |
| 22.12.2020 | 66,21 | 67,77 | 65,52 | 65,86 | 1,32% | - |
| 21.12.2020 | 65,86 | 66,49 | 64,53 | 65,00 | -3,71% | - |
| 18.12.2020 | 66,31 | 68,94 | 65,52 | 67,51 | 3,35% | - |
| 17.12.2020 | 65,10 | 65,64 | 64,20 | 65,32 | 0,92% | - |
| 16.12.2020 | 65,70 | 65,93 | 64,20 | 64,72 | -2,32% | - |
| 15.12.2020 | 67,07 | 67,34 | 65,69 | 66,26 | 0,46% | - |
| 14.12.2020 | 68,17 | 68,42 | 65,77 | 65,95 | 1,52% | - |
| 11.12.2020 | 64,54 | 65,52 | 64,26 | 64,96 | 1,81% | - |
| 10.12.2020 | 63,48 | 64,56 | 63,07 | 63,81 | 2,47% | - |
| 09.12.2020 | 61,95 | 63,96 | 53,71 | 62,27 | -0,87% | - |
| 08.12.2020 | 63,97 | 64,87 | 62,17 | 62,81 | 8,02% | - |
| 07.12.2020 | 64,27 | 64,90 | 58,15 | 58,15 | -11,59% | - |
| 04.12.2020 | 64,34 | 65,99 | 64,05 | 65,77 | 2,98% | - |
| 03.12.2020 | 63,95 | 65,73 | 63,11 | 63,87 | 0,73% | - |
| 02.12.2020 | 63,18 | 64,88 | 62,63 | 63,41 | 0,80% | - |
| 01.12.2020 | 62,50 | 62,91 | 58,26 | 62,90 | 0,96% | - |
| 30.11.2020 | 61,54 | 62,89 | 59,73 | 62,30 | -1,38% | - |
| 27.11.2020 | 63,86 | 64,44 | 63,17 | 63,17 | -0,76% | - |
| 25.11.2020 | 63,58 | 63,66 | 62,35 | 63,66 | 0,72% | - |
| 24.11.2020 | 62,38 | 63,92 | 62,31 | 63,20 | 1,67% | - |
| 23.11.2020 | 63,30 | 63,92 | 61,99 | 62,16 | -1,62% | - |
| 20.11.2020 | 63,11 | 63,78 | 62,49 | 63,19 | 3,34% | - |
| 19.11.2020 | 62,11 | 63,62 | 61,13 | 61,14 | -1,00% | - |
| 18.11.2020 | 62,39 | 63,65 | 61,74 | 61,76 | -2,82% | - |
| 17.11.2020 | 60,98 | 63,55 | 60,81 | 63,55 | 3,83% | - |
| 16.11.2020 | 59,63 | 61,34 | 59,43 | 61,21 | 2,08% | - |
| 13.11.2020 | 59,96 | 61,42 | 59,48 | 59,96 | 0,99% | - |
| 12.11.2020 | 60,31 | 60,66 | 59,00 | 59,37 | -2,48% | - |
| 11.11.2020 | 59,08 | 60,88 | 58,55 | 60,88 | 2,88% | - |
| 10.11.2020 | 58,67 | 59,37 | 0,00 | 59,18 | -0,08% | - |
| 09.11.2020 | 61,31 | 61,66 | 59,06 | 59,23 | -0,49% | - |
| 06.11.2020 | 58,40 | 59,79 | 58,30 | 59,52 | 0,57% | - |
| 05.11.2020 | 59,53 | 60,78 | 58,68 | 59,18 | -2,20% | - |
| 04.11.2020 | 60,26 | 61,73 | 59,41 | 60,51 | 5,94% | - |
| 03.11.2020 | 56,17 | 57,82 | 55,09 | 57,12 | 4,95% | - |
| 02.11.2020 | 53,03 | 54,53 | 0,00 | 54,42 | 4,36% | - |
| 30.10.2020 | 52,61 | 53,72 | 50,84 | 52,15 | -3,68% | - |
| 29.10.2020 | 52,66 | 54,88 | 51,69 | 54,14 | 3,04% | - |
| 28.10.2020 | 51,35 | 53,61 | 50,74 | 52,54 | -1,18% | - |
| 27.10.2020 | 52,40 | 54,05 | 51,96 | 53,17 | 2,32% | - |
| 26.10.2020 | 51,95 | 52,16 | 51,27 | 51,96 | 0,02% | - |
| 23.10.2020 | 51,92 | 52,18 | 51,54 | 51,95 | -0,14% | - |
| 22.10.2020 | 52,66 | 52,84 | 51,57 | 52,03 | -0,67% | - |
| 21.10.2020 | 51,45 | 52,38 | 50,96 | 52,38 | 2,69% | - |
| 20.10.2020 | 52,19 | 52,46 | 51,00 | 51,01 | -2,07% | - |
| 19.10.2020 | 51,80 | 52,24 | 51,54 | 52,09 | 3,58% | - |
| 16.10.2020 | 51,63 | 52,35 | 50,29 | 50,29 | -2,77% | - |
| 15.10.2020 | 52,30 | 52,46 | 51,07 | 51,72 | -2,53% | - |
| 14.10.2020 | 54,60 | 54,67 | 52,23 | 53,07 | -2,85% | - |
| 13.10.2020 | 54,86 | 55,11 | 54,48 | 54,62 | -0,21% | - |
| 12.10.2020 | 53,56 | 54,96 | 53,56 | 54,74 | 1,65% | - |
| 09.10.2020 | 53,51 | 53,90 | 52,70 | 53,85 | 1,47% | - |
| 08.10.2020 | 53,60 | 54,02 | 51,84 | 53,07 | -1,04% | - |
| 07.10.2020 | 52,60 | 54,13 | 52,48 | 53,62 | 7,66% | - |
| 06.10.2020 | 49,79 | 50,72 | 48,58 | 49,81 | 2,14% | - |
| 05.10.2020 | 48,42 | 50,04 | 48,42 | 48,76 | 1,31% | - |