Echtzeit-Aktienkurs PTC
Bid:
Ask:
Aktienkurse zur PTC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 134,06 | 138,55 | 0,00 | 136,92 | 1,82% | - |
25.02.2021 | 140,87 | 141,22 | 0,00 | 134,48 | -5,42% | - |
24.02.2021 | 138,89 | 143,34 | 138,22 | 142,19 | 1,63% | - |
23.02.2021 | 138,57 | 140,64 | 135,80 | 139,91 | -2,07% | - |
22.02.2021 | 144,15 | 145,32 | 142,52 | 142,87 | -2,51% | - |
19.02.2021 | 146,41 | 147,70 | 146,00 | 146,55 | 2,39% | - |
18.02.2021 | 140,18 | 144,66 | 139,33 | 143,13 | -0,74% | - |
17.02.2021 | 143,29 | 144,86 | 142,21 | 144,20 | -1,17% | - |
16.02.2021 | 145,68 | 146,63 | 144,46 | 145,91 | 2,42% | - |
12.02.2021 | 142,86 | 143,35 | 142,07 | 142,46 | -0,83% | - |
11.02.2021 | 144,58 | 144,95 | 142,46 | 143,65 | -0,71% | - |
10.02.2021 | 145,18 | 146,27 | 0,00 | 144,66 | 0,37% | - |
09.02.2021 | 144,33 | 145,11 | 143,66 | 144,13 | 0,73% | - |
08.02.2021 | 143,93 | 144,87 | 141,99 | 143,08 | 0,30% | - |
05.02.2021 | 141,46 | 142,99 | 140,05 | 142,65 | 2,23% | - |
04.02.2021 | 139,78 | 139,78 | 139,35 | 139,54 | 0,85% | - |
03.02.2021 | 138,32 | 139,95 | 137,37 | 138,36 | -0,12% | - |
02.02.2021 | 137,98 | 140,31 | 137,02 | 138,53 | 1,00% | - |
01.02.2021 | 136,34 | 138,90 | 135,86 | 137,16 | 2,78% | - |
29.01.2021 | 136,60 | 137,43 | 131,08 | 133,45 | -3,58% | - |
28.01.2021 | 134,00 | 141,56 | 133,13 | 138,40 | 13,92% | - |
27.01.2021 | 126,36 | 127,08 | 119,81 | 121,49 | -6,16% | - |
26.01.2021 | 129,49 | 129,93 | 129,31 | 129,47 | -1,21% | - |
25.01.2021 | 131,48 | 131,83 | 128,00 | 131,05 | -0,02% | - |
22.01.2021 | 128,16 | 131,30 | 127,96 | 131,07 | 1,31% | - |
21.01.2021 | 130,50 | 130,83 | 128,35 | 129,38 | -0,61% | - |
20.01.2021 | 130,43 | 130,43 | 130,18 | 130,18 | 3,68% | - |
19.01.2021 | 125,18 | 126,82 | 124,10 | 125,56 | 1,16% | - |
15.01.2021 | 123,34 | 124,88 | 122,54 | 124,12 | -0,08% | - |
14.01.2021 | 124,40 | 124,86 | 123,39 | 124,21 | -0,54% | - |
13.01.2021 | 125,90 | 126,90 | 124,37 | 124,89 | -3,01% | - |
12.01.2021 | 129,15 | 130,13 | 127,87 | 128,77 | -0,30% | - |
11.01.2021 | 128,87 | 129,94 | 128,38 | 129,16 | 0,92% | - |
08.01.2021 | 126,33 | 128,03 | 126,25 | 127,98 | 2,02% | - |
07.01.2021 | 125,46 | 125,46 | 125,45 | 125,45 | 5,31% | - |
06.01.2021 | 119,06 | 121,28 | 118,34 | 119,12 | 0,52% | - |
05.01.2021 | 119,04 | 119,71 | 118,20 | 118,50 | 0,22% | - |
04.01.2021 | 120,76 | 120,76 | 115,74 | 118,24 | -1,12% | - |
31.12.2020 | 119,93 | 120,39 | 119,29 | 119,58 | 0,08% | - |
30.12.2020 | 119,76 | 120,28 | 119,13 | 119,49 | 1,57% | - |
29.12.2020 | 118,62 | 118,71 | 116,82 | 117,65 | -3,05% | - |
28.12.2020 | 118,97 | 121,34 | 116,36 | 121,34 | 2,14% | - |
24.12.2020 | 119,98 | 120,29 | 115,92 | 118,80 | -0,37% | - |
23.12.2020 | 119,89 | 120,93 | 118,75 | 119,25 | -0,81% | - |
22.12.2020 | 120,19 | 121,64 | 119,65 | 120,22 | 0,35% | - |
21.12.2020 | 116,92 | 120,25 | 116,54 | 119,79 | 1,21% | - |
18.12.2020 | 119,26 | 120,49 | 118,06 | 118,36 | 1,03% | - |
17.12.2020 | 118,41 | 118,41 | 82,01 | 117,15 | 1,94% | - |
16.12.2020 | 115,63 | 116,29 | 113,02 | 114,92 | 2,88% | - |
15.12.2020 | 115,16 | 115,46 | 104,51 | 111,71 | -2,62% | - |
14.12.2020 | 113,89 | 122,37 | 113,88 | 114,71 | 3,99% | - |
11.12.2020 | 113,03 | 113,14 | 95,59 | 110,31 | -2,29% | - |
10.12.2020 | 112,65 | 113,18 | 112,12 | 112,89 | 1,50% | - |
09.12.2020 | 111,30 | 111,30 | 108,73 | 111,22 | -0,32% | - |
08.12.2020 | 111,20 | 112,10 | 111,01 | 111,58 | 0,83% | - |
07.12.2020 | 110,88 | 112,83 | 106,49 | 110,66 | 4,50% | - |
04.12.2020 | 109,11 | 110,13 | 105,89 | 105,89 | -1,71% | - |
03.12.2020 | 108,82 | 109,36 | 107,34 | 107,74 | -0,24% | - |
02.12.2020 | 107,30 | 108,91 | 106,50 | 108,00 | -0,44% | - |
01.12.2020 | 108,29 | 108,75 | 106,19 | 108,48 | 0,68% | - |
30.11.2020 | 108,16 | 109,02 | 107,36 | 107,75 | -0,89% | - |
27.11.2020 | 107,14 | 108,85 | 106,87 | 108,71 | 0,94% | - |
25.11.2020 | 105,03 | 107,70 | 104,77 | 107,70 | 3,56% | - |
24.11.2020 | 102,69 | 104,03 | 102,44 | 104,00 | 0,74% | - |
23.11.2020 | 101,15 | 103,69 | 101,00 | 103,24 | 2,15% | - |
20.11.2020 | 100,76 | 102,08 | 100,65 | 101,07 | 2,92% | - |
19.11.2020 | 98,82 | 100,41 | 98,20 | 98,20 | -0,29% | - |
18.11.2020 | 98,78 | 100,07 | 98,08 | 98,49 | -1,93% | - |
17.11.2020 | 99,03 | 100,43 | 98,99 | 100,43 | 2,41% | - |
16.11.2020 | 98,45 | 99,31 | 97,14 | 98,06 | 1,00% | - |
13.11.2020 | 96,44 | 97,91 | 95,38 | 97,09 | 2,63% | - |
12.11.2020 | 96,33 | 97,05 | 94,00 | 94,60 | -2,49% | - |
11.11.2020 | 96,15 | 97,07 | 94,84 | 97,02 | 3,04% | - |
10.11.2020 | 91,54 | 94,47 | 89,91 | 94,16 | 1,28% | - |
09.11.2020 | 0,00 | 97,40 | 0,00 | 92,97 | -2,03% | - |
06.11.2020 | 93,03 | 95,69 | 92,99 | 94,89 | 1,00% | - |
05.11.2020 | 93,58 | 94,74 | 93,16 | 93,95 | 1,76% | - |
04.11.2020 | 91,30 | 94,09 | 91,13 | 92,33 | -0,22% | - |
03.11.2020 | 89,37 | 92,84 | 89,14 | 92,53 | 7,93% | - |
02.11.2020 | 85,93 | 87,14 | 85,11 | 85,73 | 2,45% | - |
30.10.2020 | 83,69 | 84,36 | 0,00 | 83,68 | -2,49% | - |
29.10.2020 | 85,92 | 87,59 | 85,09 | 85,82 | 4,56% | - |
28.10.2020 | 81,26 | 87,99 | 79,29 | 82,08 | -4,54% | - |
27.10.2020 | 85,97 | 85,98 | 84,34 | 85,98 | 2,61% | - |
26.10.2020 | 85,63 | 85,64 | 82,34 | 83,79 | -4,14% | - |
23.10.2020 | 86,56 | 89,49 | 86,49 | 87,40 | -0,77% | - |
22.10.2020 | 86,99 | 88,08 | 85,89 | 88,08 | 1,22% | - |
21.10.2020 | 87,88 | 88,72 | 86,47 | 87,02 | 2,05% | - |
20.10.2020 | 87,09 | 87,93 | 85,27 | 85,27 | -2,13% | - |
19.10.2020 | 88,37 | 88,63 | 0,00 | 87,13 | -0,49% | - |
16.10.2020 | 88,17 | 88,95 | 86,06 | 87,56 | 1,91% | - |
15.10.2020 | 86,11 | 88,20 | 85,28 | 85,92 | 0,28% | - |
14.10.2020 | 87,76 | 87,99 | 85,54 | 85,68 | -2,11% | - |
13.10.2020 | 89,28 | 89,28 | 85,68 | 87,52 | 0,26% | - |
12.10.2020 | 86,36 | 87,93 | 85,86 | 87,30 | 1,61% | - |
09.10.2020 | 85,24 | 86,68 | 84,46 | 85,92 | 2,31% | - |
08.10.2020 | 84,49 | 85,59 | 83,01 | 83,98 | 0,97% | - |
07.10.2020 | 82,27 | 83,64 | 81,03 | 83,17 | 2,46% | - |
06.10.2020 | 83,42 | 84,55 | 80,93 | 81,17 | -1,82% | - |
05.10.2020 | 82,68 | 84,10 | 81,20 | 82,67 | 0,52% | - |