176,374$
0,38%
Echtzeit-Aktienkurs PTC Inc.
Bid:
Ask:
Aktienkurse zur PTC Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 176,53 | 177,47 | 175,02 | 176,41 | 0,40% | 584.794,00 |
18.04.2024 | 178,31 | 178,31 | 173,82 | 175,70 | -1,00% | 825.571,00 |
17.04.2024 | 179,28 | 180,11 | 177,05 | 177,48 | -0,70% | 764.010,00 |
16.04.2024 | 178,32 | 179,25 | 177,52 | 178,74 | 0,42% | 701.489,00 |
15.04.2024 | 182,20 | 182,84 | 176,68 | 178,00 | -1,14% | 998.199,00 |
12.04.2024 | 180,21 | 181,53 | 179,19 | 180,06 | -1,16% | 1.139.633,00 |
11.04.2024 | 182,63 | 184,43 | 181,40 | 182,18 | 0,16% | 671.676,00 |
10.04.2024 | 185,34 | 187,50 | 181,70 | 181,88 | -2,81% | 627.614,00 |
09.04.2024 | 186,32 | 187,59 | 184,69 | 187,14 | 0,34% | 481.919,00 |
08.04.2024 | 185,42 | 187,98 | 183,29 | 186,51 | 0,66% | 614.728,00 |
05.04.2024 | 183,27 | 186,05 | 182,51 | 185,28 | 1,27% | 499.509,00 |
04.04.2024 | 187,74 | 188,04 | 182,74 | 182,95 | -1,33% | 744.338,00 |
03.04.2024 | 185,54 | 187,86 | 185,00 | 185,41 | -0,64% | 775.925,00 |
02.04.2024 | 186,38 | 186,75 | 183,70 | 186,61 | -0,79% | 532.786,00 |
01.04.2024 | 189,09 | 190,48 | 187,66 | 188,10 | -0,44% | 501.870,00 |
28.03.2024 | 189,99 | 189,99 | 188,22 | 188,94 | -0,41% | 551.789,00 |
27.03.2024 | 191,25 | 191,33 | 188,67 | 189,71 | -0,12% | 594.754,00 |
26.03.2024 | 189,50 | 191,37 | 188,66 | 189,94 | 0,68% | 667.989,00 |
25.03.2024 | 189,24 | 189,59 | 187,08 | 188,66 | -0,85% | 867.503,00 |
22.03.2024 | 190,00 | 192,33 | 188,54 | 190,28 | 0,31% | 588.297,00 |
21.03.2024 | 191,00 | 194,24 | 189,66 | 189,69 | -0,05% | 1.050.919,00 |
20.03.2024 | 187,38 | 189,88 | 185,94 | 189,78 | 1,56% | 707.968,00 |
19.03.2024 | 183,62 | 187,01 | 182,79 | 186,86 | 1,74% | 523.981,00 |
18.03.2024 | 182,58 | 184,14 | 182,39 | 183,66 | 1,02% | 480.516,00 |
15.03.2024 | 182,60 | 183,41 | 180,12 | 181,81 | -1,46% | 996.610,00 |
14.03.2024 | 186,38 | 187,32 | 183,20 | 184,51 | -0,67% | 580.671,00 |
13.03.2024 | 188,12 | 188,70 | 185,36 | 185,75 | -1,14% | 428.853,00 |
12.03.2024 | 186,98 | 188,70 | 186,46 | 187,89 | 0,83% | 602.797,00 |
11.03.2024 | 185,43 | 186,45 | 183,94 | 186,35 | 0,50% | 585.539,00 |
08.03.2024 | 186,33 | 187,35 | 184,21 | 185,43 | -0,46% | 599.181,00 |
07.03.2024 | 184,48 | 187,27 | 183,27 | 186,29 | 1,88% | 755.680,00 |
06.03.2024 | 181,00 | 183,85 | 180,49 | 182,86 | 2,05% | 822.225,00 |
05.03.2024 | 185,67 | 185,80 | 177,48 | 179,19 | -4,26% | 812.154,00 |
04.03.2024 | 187,00 | 188,71 | 186,13 | 187,17 | -0,31% | 616.887,00 |
01.03.2024 | 183,01 | 188,75 | 182,95 | 187,76 | 2,65% | 1.197.255,00 |
29.02.2024 | 184,50 | 184,60 | 181,20 | 182,92 | -0,74% | 1.959.707,00 |
28.02.2024 | 182,05 | 185,47 | 181,80 | 184,29 | 1,03% | 1.195.411,00 |
27.02.2024 | 181,80 | 182,45 | 180,68 | 182,41 | 0,41% | 532.820,00 |
26.02.2024 | 180,72 | 182,57 | 180,50 | 181,67 | 0,40% | 597.986,00 |
23.02.2024 | 180,56 | 181,74 | 178,87 | 180,94 | 0,87% | 811.724,00 |
22.02.2024 | 178,62 | 180,80 | 178,16 | 179,38 | 1,56% | 932.214,00 |
21.02.2024 | 174,88 | 176,62 | 173,34 | 176,62 | -0,13% | 795.754,00 |
20.02.2024 | 177,53 | 178,20 | 174,85 | 176,85 | -0,75% | 1.143.813,00 |
16.02.2024 | 181,47 | 181,80 | 177,94 | 178,19 | -2,09% | 1.554.107,00 |
15.02.2024 | 181,96 | 182,53 | 180,38 | 181,99 | 0,74% | 962.990,00 |
14.02.2024 | 178,55 | 180,85 | 178,39 | 180,66 | 1,60% | 868.051,00 |
13.02.2024 | 175,00 | 177,87 | 172,72 | 177,81 | -0,41% | 1.114.654,00 |
12.02.2024 | 182,95 | 183,31 | 177,87 | 178,55 | -2,48% | 1.036.543,00 |
09.02.2024 | 182,55 | 183,69 | 181,61 | 183,10 | 0,86% | 537.773,00 |
08.02.2024 | 180,72 | 181,60 | 179,06 | 181,54 | 0,74% | 584.437,00 |
07.02.2024 | 178,28 | 181,37 | 177,52 | 180,21 | 1,75% | 1.210.933,00 |
06.02.2024 | 178,27 | 178,88 | 176,02 | 177,11 | -0,03% | 805.443,00 |
05.02.2024 | 178,07 | 178,59 | 176,07 | 177,17 | -0,87% | 869.350,00 |
02.02.2024 | 179,25 | 180,27 | 177,45 | 178,73 | -0,37% | 1.001.731,00 |
01.02.2024 | 177,74 | 182,79 | 176,81 | 179,40 | -0,66% | 2.204.675,00 |
31.01.2024 | 182,93 | 183,83 | 180,04 | 180,60 | -1,87% | 1.713.046,00 |
30.01.2024 | 184,05 | 185,08 | 182,99 | 184,05 | -0,45% | 723.955,00 |
29.01.2024 | 182,10 | 184,97 | 181,71 | 184,89 | 2,35% | 1.094.576,00 |
26.01.2024 | 180,03 | 181,32 | 179,37 | 180,65 | 0,31% | 773.970,00 |
25.01.2024 | 180,53 | 181,15 | 178,77 | 180,10 | 0,79% | 611.305,00 |
24.01.2024 | 179,78 | 182,67 | 178,60 | 178,69 | -0,07% | 1.026.061,00 |
23.01.2024 | 177,92 | 179,17 | 177,33 | 178,82 | 0,98% | 605.851,00 |
22.01.2024 | 176,99 | 178,80 | 176,03 | 177,08 | 1,36% | 712.567,00 |
19.01.2024 | 174,49 | 175,42 | 173,42 | 174,70 | 0,87% | 691.499,00 |
18.01.2024 | 172,33 | 173,33 | 171,22 | 173,19 | 0,84% | 638.202,00 |
17.01.2024 | 170,79 | 171,95 | 169,89 | 171,74 | 0,09% | 775.530,00 |
16.01.2024 | 171,56 | 172,34 | 170,60 | 171,59 | -0,34% | 974.803,00 |
12.01.2024 | 172,84 | 173,07 | 171,39 | 172,17 | 0,05% | 672.734,00 |
11.01.2024 | 169,69 | 172,14 | 169,68 | 172,08 | 1,76% | 792.513,00 |
10.01.2024 | 167,93 | 169,82 | 167,72 | 169,10 | 0,88% | 561.753,00 |
09.01.2024 | 168,60 | 170,10 | 167,29 | 167,62 | -1,19% | 721.887,00 |
08.01.2024 | 167,01 | 169,75 | 166,18 | 169,64 | 2,29% | 878.766,00 |
05.01.2024 | 166,76 | 167,85 | 165,74 | 165,85 | -1,11% | 938.771,00 |
04.01.2024 | 169,84 | 170,75 | 167,59 | 167,72 | 0,76% | 1.174.492,00 |
03.01.2024 | 168,75 | 168,92 | 166,09 | 166,46 | -1,29% | 891.198,00 |
02.01.2024 | 173,99 | 174,14 | 166,95 | 168,63 | -3,62% | 1.258.889,00 |
29.12.2023 | 175,92 | 176,25 | 174,37 | 174,96 | -0,55% | 398.033,00 |
28.12.2023 | 173,38 | 176,04 | 173,25 | 175,92 | 0,11% | 350.809,00 |
27.12.2023 | 174,86 | 176,05 | 174,86 | 175,72 | 0,23% | 291.661,00 |
26.12.2023 | 174,62 | 175,73 | 174,09 | 175,31 | 0,77% | 416.494,00 |
22.12.2023 | 172,10 | 174,06 | 171,90 | 173,97 | 1,62% | 799.421,00 |
21.12.2023 | 170,84 | 171,37 | 169,77 | 171,19 | 1,19% | 453.654,00 |
20.12.2023 | 171,94 | 172,45 | 169,15 | 169,17 | -1,64% | 593.534,00 |
19.12.2023 | 172,57 | 172,86 | 171,48 | 171,99 | 0,09% | 703.062,00 |
18.12.2023 | 171,42 | 172,04 | 170,57 | 171,84 | 0,45% | 813.502,00 |
15.12.2023 | 170,40 | 171,92 | 170,21 | 171,07 | -0,12% | 1.738.400,00 |
14.12.2023 | 171,20 | 171,38 | 167,66 | 171,27 | 0,86% | 1.126.651,00 |
13.12.2023 | 169,96 | 170,09 | 168,13 | 169,81 | 0,26% | 1.098.771,00 |
12.12.2023 | 168,58 | 170,11 | 167,78 | 169,37 | 0,48% | 776.892,00 |
11.12.2023 | 166,78 | 169,60 | 166,66 | 168,56 | 1,17% | 930.904,00 |
08.12.2023 | 162,88 | 166,81 | 162,80 | 166,61 | 2,08% | 920.429,00 |
07.12.2023 | 160,52 | 163,36 | 160,12 | 163,22 | 2,10% | 1.061.539,00 |
06.12.2023 | 161,31 | 161,83 | 159,66 | 159,86 | -0,55% | 652.294,00 |
05.12.2023 | 158,95 | 160,82 | 158,48 | 160,74 | 0,53% | 711.048,00 |
04.12.2023 | 158,32 | 160,28 | 157,72 | 159,90 | 0,31% | 696.539,00 |
01.12.2023 | 157,03 | 159,76 | 156,11 | 159,41 | 1,30% | 918.137,00 |
30.11.2023 | 156,02 | 157,91 | 154,73 | 157,36 | 1,20% | 2.157.307,00 |
29.11.2023 | 155,97 | 156,98 | 154,40 | 155,49 | 0,67% | 730.593,00 |
28.11.2023 | 153,81 | 155,76 | 153,44 | 154,45 | -0,19% | 597.770,00 |
27.11.2023 | 154,59 | 155,78 | 154,54 | 154,75 | -0,11% | 510.915,00 |