174,600€
-0,17%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 175,10 | 206,10 | 167,90 | 173,50 | 3,46% | - |
27.03.2024 | 175,70 | 178,40 | 167,70 | 167,70 | -18,31% | - |
26.03.2024 | 174,00 | 222,50 | 167,70 | 205,30 | -7,25% | - |
25.03.2024 | 175,65 | 221,35 | 171,55 | 221,35 | 26,34% | - |
22.03.2024 | 174,20 | 215,90 | 172,80 | 175,20 | -14,43% | - |
21.03.2024 | 174,30 | 222,40 | 169,00 | 204,75 | 19,49% | - |
20.03.2024 | 171,10 | 211,75 | 170,00 | 171,35 | 0,91% | - |
19.03.2024 | 169,05 | 173,50 | 167,35 | 169,80 | -1,54% | - |
18.03.2024 | 166,95 | 172,45 | 166,05 | 172,45 | 4,61% | - |
15.03.2024 | 169,40 | 169,75 | 164,20 | 164,85 | 4,20% | - |
14.03.2024 | 169,10 | 172,10 | 156,75 | 158,20 | 2,73% | - |
13.03.2024 | 171,10 | 172,85 | 153,95 | 154,00 | -0,81% | - |
12.03.2024 | 170,65 | 173,95 | 155,25 | 155,25 | -1,21% | - |
11.03.2024 | 169,30 | 171,85 | 156,75 | 157,15 | -7,31% | - |
08.03.2024 | 170,10 | 172,25 | 168,45 | 169,55 | -0,32% | - |
07.03.2024 | 167,50 | 171,90 | 166,65 | 170,10 | 1,37% | - |
06.03.2024 | 165,05 | 169,15 | 164,75 | 167,80 | 1,70% | - |
05.03.2024 | 171,30 | 172,50 | 162,25 | 165,00 | -4,32% | - |
04.03.2024 | 172,80 | 174,50 | 169,40 | 172,45 | -0,46% | 60,00 |
01.03.2024 | 169,80 | 174,55 | 166,45 | 173,25 | 2,33% | - |
29.02.2024 | 169,90 | 171,45 | 166,35 | 169,30 | -0,41% | - |
28.02.2024 | 167,50 | 171,60 | 166,65 | 170,00 | 1,10% | - |
27.02.2024 | 166,50 | 171,10 | 165,10 | 168,15 | 0,45% | - |
26.02.2024 | 167,00 | 169,20 | 165,20 | 167,40 | 0,15% | - |
23.02.2024 | 165,85 | 169,05 | 165,20 | 167,15 | 0,84% | - |
22.02.2024 | 163,35 | 168,40 | 162,85 | 165,75 | 1,53% | - |
21.02.2024 | 163,50 | 163,95 | 159,25 | 163,25 | -0,21% | - |
20.02.2024 | 164,95 | 165,55 | 160,30 | 163,60 | -1,03% | - |
19.02.2024 | 165,40 | 165,65 | 165,20 | 165,30 | -0,03% | - |
16.02.2024 | 168,90 | 170,45 | 163,85 | 165,35 | -2,13% | - |
15.02.2024 | 168,70 | 170,10 | 165,95 | 168,95 | 0,30% | - |
14.02.2024 | 165,90 | 169,80 | 165,20 | 168,45 | 1,41% | - |
13.02.2024 | 165,65 | 167,30 | 160,30 | 166,10 | 0,24% | - |
12.02.2024 | 169,60 | 171,40 | 163,80 | 165,70 | -2,39% | - |
09.02.2024 | 168,35 | 170,30 | 167,15 | 169,75 | 0,77% | - |
08.02.2024 | 167,15 | 169,25 | 164,80 | 168,45 | 0,69% | - |
07.02.2024 | 164,70 | 168,35 | 163,80 | 167,30 | 1,61% | - |
06.02.2024 | 164,80 | 168,50 | 162,60 | 164,65 | -0,15% | - |
05.02.2024 | 165,40 | 167,50 | 162,90 | 164,90 | -0,39% | - |
02.02.2024 | 165,00 | 168,35 | 163,40 | 165,55 | 0,33% | - |
01.02.2024 | 163,25 | 170,15 | 162,05 | 165,00 | -1,26% | 125,00 |
31.01.2024 | 170,10 | 170,55 | 165,45 | 167,10 | -1,59% | - |
30.01.2024 | 170,60 | 171,45 | 167,55 | 169,80 | -0,53% | - |
29.01.2024 | 166,45 | 171,35 | 166,40 | 170,70 | 2,55% | - |
26.01.2024 | 165,65 | 168,20 | 163,70 | 166,45 | 0,18% | - |
25.01.2024 | 164,60 | 168,50 | 163,70 | 166,15 | 1,19% | - |
24.01.2024 | 164,75 | 168,75 | 163,00 | 164,20 | -0,36% | - |
23.01.2024 | 162,25 | 165,65 | 161,95 | 164,80 | 1,29% | - |
22.01.2024 | 159,60 | 164,60 | 159,60 | 162,70 | 1,50% | - |
19.01.2024 | 159,05 | 162,35 | 158,30 | 160,30 | 0,63% | - |
18.01.2024 | 157,50 | 160,70 | 156,65 | 159,30 | 0,95% | - |
17.01.2024 | 157,35 | 160,70 | 155,35 | 157,80 | 0,00% | - |
16.01.2024 | 157,10 | 159,50 | 154,30 | 157,80 | 0,41% | - |
15.01.2024 | 157,10 | 157,35 | 156,75 | 157,15 | -0,03% | - |
12.01.2024 | 156,75 | 158,85 | 154,90 | 157,20 | 0,22% | - |
11.01.2024 | 154,20 | 158,05 | 153,85 | 156,85 | 1,69% | - |
10.01.2024 | 153,20 | 155,05 | 152,40 | 154,25 | 0,52% | - |
09.01.2024 | 154,65 | 155,45 | 153,00 | 153,45 | -0,90% | - |
08.01.2024 | 150,95 | 154,95 | 150,75 | 154,85 | 2,14% | - |
05.01.2024 | 153,30 | 154,00 | 151,40 | 151,60 | -1,01% | - |
04.01.2024 | 152,50 | 157,00 | 151,80 | 153,15 | 0,46% | - |
03.01.2024 | 154,20 | 155,70 | 151,00 | 152,45 | -1,04% | - |
02.01.2024 | 157,80 | 159,20 | 152,30 | 154,05 | -3,14% | - |
29.12.2023 | 157,90 | 159,35 | 157,90 | 159,05 | 0,03% | - |
28.12.2023 | 158,20 | 159,05 | 155,15 | 159,00 | 0,47% | - |
27.12.2023 | 160,65 | 160,65 | 154,05 | 158,25 | 0,16% | - |
22.12.2023 | 155,20 | 158,05 | 154,65 | 158,00 | 1,54% | 200,00 |
21.12.2023 | 155,00 | 156,75 | 154,50 | 155,60 | 0,55% | - |
20.12.2023 | 157,00 | 157,30 | 154,75 | 154,75 | -1,21% | - |
19.12.2023 | 157,25 | 157,75 | 155,70 | 156,65 | -0,16% | - |
18.12.2023 | 157,00 | 159,20 | 156,15 | 156,90 | -0,06% | - |
15.12.2023 | 156,00 | 157,55 | 155,15 | 157,00 | 0,77% | - |
14.12.2023 | 156,05 | 158,90 | 152,50 | 155,80 | -0,10% | - |
13.12.2023 | 156,00 | 157,40 | 146,85 | 155,95 | -0,61% | - |
12.12.2023 | 156,45 | 159,70 | 155,00 | 156,90 | 0,16% | - |
11.12.2023 | 154,70 | 157,90 | 153,80 | 156,65 | 1,16% | - |
08.12.2023 | 151,35 | 154,95 | 147,50 | 154,85 | 5,20% | - |
07.12.2023 | 148,40 | 151,25 | 147,20 | 147,20 | -0,91% | - |
06.12.2023 | 149,15 | 150,50 | 148,35 | 148,55 | 1,61% | - |
05.12.2023 | 147,15 | 149,05 | 143,70 | 146,20 | -0,95% | - |
04.12.2023 | 146,50 | 149,00 | 144,50 | 147,60 | 0,75% | - |
01.12.2023 | 144,35 | 146,85 | 143,50 | 146,50 | 1,35% | - |
30.11.2023 | 142,15 | 146,00 | 136,85 | 144,55 | 2,01% | - |
29.11.2023 | 140,60 | 143,70 | 137,45 | 141,70 | 0,82% | - |
28.11.2023 | 141,40 | 142,40 | 134,40 | 140,55 | -0,50% | - |
27.11.2023 | 140,50 | 143,85 | 140,40 | 141,25 | -11,48% | - |
24.11.2023 | 140,60 | 185,35 | 133,60 | 159,58 | 12,69% | - |
23.11.2023 | 141,50 | 141,90 | 141,30 | 141,60 | -0,11% | - |
22.11.2023 | 143,05 | 144,40 | 140,20 | 141,75 | -0,87% | - |
21.11.2023 | 141,90 | 143,60 | 139,55 | 143,00 | 0,60% | - |
20.11.2023 | 140,90 | 142,60 | 135,65 | 142,15 | 0,71% | - |
17.11.2023 | 141,00 | 142,40 | 139,10 | 141,15 | 0,14% | - |
16.11.2023 | 142,75 | 143,35 | 140,15 | 140,95 | -1,23% | - |
15.11.2023 | 142,75 | 144,40 | 140,95 | 142,70 | 0,32% | - |
14.11.2023 | 142,15 | 144,10 | 137,05 | 142,25 | 0,07% | - |
13.11.2023 | 141,45 | 144,15 | 138,90 | 142,15 | 0,21% | - |
10.11.2023 | 139,70 | 141,95 | 138,00 | 141,85 | 1,68% | - |
09.11.2023 | 139,75 | 141,50 | 139,45 | 139,50 | -0,14% | - |
08.11.2023 | 139,50 | 142,00 | 138,90 | 139,70 | 0,14% | 5,00 |
07.11.2023 | 138,50 | 141,50 | 134,40 | 139,50 | 0,58% | - |