Börse:
109,703$
0,31%
Echtzeit-Aktienkurs PTC Inc.
Bid:
108,890$
Ask:
110,517$
Aktienkurse zur PTC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 107,58 | 110,75 | 106,18 | 109,36 | 0,63% | 1.193.260,00 |
| 24.05.2022 | 111,65 | 112,01 | 106,59 | 108,67 | -3,80% | 844.333,00 |
| 23.05.2022 | 113,42 | 113,48 | 110,14 | 112,96 | -0,41% | 469.314,00 |
| 20.05.2022 | 111,12 | 113,59 | 109,67 | 113,42 | 3,57% | 921.244,00 |
| 19.05.2022 | 107,34 | 110,98 | 107,17 | 109,51 | 1,95% | 743.364,00 |
| 18.05.2022 | 110,54 | 111,40 | 107,07 | 107,42 | -4,04% | 435.294,00 |
| 17.05.2022 | 111,30 | 112,51 | 108,19 | 111,94 | 2,72% | 649.158,00 |
| 16.05.2022 | 109,24 | 109,70 | 107,32 | 108,98 | -0,52% | 524.294,00 |
| 13.05.2022 | 107,44 | 110,23 | 106,42 | 109,55 | 3,04% | 1.355.620,00 |
| 12.05.2022 | 101,71 | 106,66 | 101,51 | 106,32 | 3,31% | 784.993,00 |
| 11.05.2022 | 107,03 | 109,15 | 102,47 | 102,91 | -4,28% | 954.411,00 |
| 10.05.2022 | 108,51 | 109,10 | 104,17 | 107,51 | 0,90% | 886.869,00 |
| 09.05.2022 | 108,58 | 109,70 | 105,70 | 106,55 | -3,50% | 942.541,00 |
| 06.05.2022 | 111,58 | 112,00 | 108,50 | 110,41 | -1,55% | 702.497,00 |
| 05.05.2022 | 116,44 | 117,47 | 111,02 | 112,15 | -4,97% | 897.796,00 |
| 04.05.2022 | 114,68 | 118,18 | 112,40 | 118,01 | 2,98% | 1.107.462,00 |
| 03.05.2022 | 114,62 | 116,66 | 114,04 | 114,59 | -0,24% | 1.164.787,00 |
| 02.05.2022 | 113,99 | 115,94 | 111,75 | 114,87 | 0,58% | 1.128.097,00 |
| 29.04.2022 | 114,10 | 116,81 | 112,07 | 114,21 | -0,16% | 1.468.965,00 |
| 28.04.2022 | 116,19 | 118,49 | 109,00 | 114,39 | 17,18% | 2.684.439,00 |
| 27.04.2022 | 98,01 | 100,10 | 96,55 | 97,62 | -0,27% | 1.378.007,00 |
| 26.04.2022 | 99,57 | 100,36 | 96,93 | 97,88 | -2,02% | 809.572,00 |
| 25.04.2022 | 99,06 | 101,06 | 98,98 | 99,90 | 0,79% | 859.446,00 |
| 22.04.2022 | 100,83 | 102,53 | 99,05 | 99,12 | -2,30% | 978.499,00 |
| 21.04.2022 | 103,73 | 105,66 | 100,48 | 101,45 | -0,98% | 841.701,00 |
| 20.04.2022 | 101,23 | 104,96 | 100,25 | 102,45 | 2,53% | 1.003.605,00 |
| 19.04.2022 | 99,38 | 100,78 | 98,82 | 99,92 | 0,61% | 478.661,00 |
| 18.04.2022 | 98,44 | 100,13 | 97,00 | 99,31 | 0,61% | 549.727,00 |
| 14.04.2022 | 102,25 | 102,33 | 98,60 | 98,71 | -2,82% | 544.217,00 |
| 13.04.2022 | 100,32 | 102,56 | 99,69 | 101,57 | 1,00% | 805.767,00 |
| 12.04.2022 | 102,77 | 104,32 | 100,33 | 100,56 | -0,79% | 488.403,00 |
| 11.04.2022 | 102,77 | 104,26 | 101,14 | 101,36 | -2,07% | 720.041,00 |
| 08.04.2022 | 103,46 | 104,42 | 101,79 | 103,50 | -0,48% | 726.954,00 |
| 07.04.2022 | 100,64 | 104,20 | 100,64 | 104,00 | 2,99% | 811.608,00 |
| 06.04.2022 | 103,18 | 104,71 | 100,73 | 100,98 | -3,86% | 680.110,00 |
| 05.04.2022 | 108,54 | 108,76 | 104,64 | 105,03 | -3,42% | 574.028,00 |
| 04.04.2022 | 107,28 | 109,47 | 106,85 | 108,75 | 1,85% | 523.423,00 |
| 01.04.2022 | 108,55 | 109,32 | 105,49 | 106,77 | -0,88% | 554.027,00 |
| 31.03.2022 | 109,23 | 109,72 | 107,50 | 107,72 | -1,35% | 626.844,00 |
| 30.03.2022 | 111,09 | 111,79 | 108,81 | 109,19 | -2,41% | 374.568,00 |
| 29.03.2022 | 109,50 | 111,95 | 109,45 | 111,89 | 3,65% | 948.414,00 |
| 28.03.2022 | 107,28 | 108,48 | 106,21 | 107,95 | 0,59% | 852.717,00 |
| 25.03.2022 | 108,69 | 108,84 | 106,70 | 107,32 | -0,64% | 559.163,00 |
| 24.03.2022 | 107,97 | 108,66 | 106,28 | 108,01 | 0,80% | 436.055,00 |
| 23.03.2022 | 110,88 | 110,88 | 107,14 | 107,15 | -3,98% | 523.720,00 |
| 22.03.2022 | 110,53 | 111,86 | 109,84 | 111,59 | 0,83% | 646.955,00 |
| 21.03.2022 | 110,75 | 111,14 | 109,09 | 110,67 | -0,67% | 550.478,00 |
| 18.03.2022 | 110,32 | 112,01 | 109,70 | 111,42 | 0,62% | 883.215,00 |
| 17.03.2022 | 109,51 | 111,95 | 109,14 | 110,73 | 0,90% | 657.731,00 |
| 16.03.2022 | 107,03 | 109,96 | 105,58 | 109,74 | 3,58% | 724.856,00 |
| 15.03.2022 | 102,42 | 106,14 | 101,71 | 105,95 | 4,37% | 656.610,00 |
| 14.03.2022 | 104,14 | 105,21 | 100,60 | 101,51 | -2,34% | 374.049,00 |
| 11.03.2022 | 107,72 | 107,72 | 103,87 | 103,94 | -2,70% | 357.235,00 |
| 10.03.2022 | 107,21 | 108,16 | 105,49 | 106,82 | -2,27% | 296.259,00 |
| 09.03.2022 | 106,92 | 109,62 | 106,62 | 109,30 | 4,64% | 592.407,00 |
| 08.03.2022 | 104,23 | 106,13 | 101,65 | 104,45 | -0,39% | 715.143,00 |
| 07.03.2022 | 108,17 | 109,45 | 104,83 | 104,86 | -2,90% | 779.571,00 |
| 04.03.2022 | 109,02 | 109,20 | 106,23 | 107,99 | -0,93% | 482.074,00 |
| 03.03.2022 | 112,49 | 113,03 | 108,35 | 109,00 | -2,47% | 571.444,00 |
| 02.03.2022 | 110,63 | 113,32 | 109,06 | 111,76 | 1,48% | 526.473,00 |
| 01.03.2022 | 111,70 | 113,44 | 109,30 | 110,13 | -1,03% | 495.929,00 |
| 28.02.2022 | 110,47 | 112,50 | 107,52 | 111,28 | -0,22% | 884.398,00 |
| 25.02.2022 | 110,08 | 111,53 | 107,83 | 111,52 | 1,52% | 510.777,00 |
| 24.02.2022 | 103,83 | 109,92 | 103,44 | 109,85 | 3,11% | 804.974,00 |
| 23.02.2022 | 107,85 | 108,57 | 106,46 | 106,54 | -0,48% | 1.112.307,00 |
| 22.02.2022 | 108,01 | 109,80 | 106,57 | 107,05 | -1,66% | 713.375,00 |
| 18.02.2022 | 109,83 | 110,91 | 107,79 | 108,86 | -0,62% | 974.720,00 |
| 17.02.2022 | 112,93 | 113,86 | 109,24 | 109,54 | -4,46% | 592.430,00 |
| 16.02.2022 | 112,42 | 114,78 | 111,33 | 114,65 | 1,28% | 560.167,00 |
| 15.02.2022 | 114,46 | 114,46 | 111,43 | 113,20 | 1,15% | 581.629,00 |
| 14.02.2022 | 113,65 | 114,94 | 111,23 | 111,91 | -1,96% | 517.810,00 |
| 11.02.2022 | 118,84 | 119,14 | 113,64 | 114,15 | -3,53% | 495.867,00 |
| 10.02.2022 | 117,31 | 120,56 | 116,96 | 118,33 | -1,48% | 584.800,00 |
| 09.02.2022 | 116,22 | 120,21 | 115,25 | 120,11 | 4,78% | 508.435,00 |
| 08.02.2022 | 114,93 | 115,69 | 113,46 | 114,63 | -0,47% | 592.515,00 |
| 07.02.2022 | 116,53 | 117,80 | 114,89 | 115,17 | -0,51% | 464.882,00 |
| 04.02.2022 | 113,56 | 116,37 | 113,01 | 115,76 | 1,87% | 528.954,00 |
| 03.02.2022 | 114,50 | 115,41 | 113,12 | 113,63 | -2,38% | 655.993,00 |
| 02.02.2022 | 116,15 | 116,99 | 114,62 | 116,40 | 0,22% | 494.724,00 |
| 01.02.2022 | 116,43 | 117,12 | 114,61 | 116,15 | -0,09% | 716.002,00 |
| 31.01.2022 | 112,57 | 116,53 | 112,57 | 116,26 | 2,51% | 730.491,00 |
| 28.01.2022 | 109,92 | 113,52 | 106,89 | 113,41 | 3,31% | 845.267,00 |
| 27.01.2022 | 107,70 | 112,17 | 106,00 | 109,78 | -3,26% | 2.068.488,00 |
| 26.01.2022 | 116,00 | 117,99 | 112,50 | 113,48 | -1,00% | 1.209.125,00 |
| 25.01.2022 | 113,91 | 116,53 | 112,56 | 114,63 | -2,53% | 862.431,00 |
| 24.01.2022 | 114,40 | 117,62 | 111,43 | 117,60 | 1,33% | 1.364.609,00 |
| 21.01.2022 | 115,08 | 118,28 | 113,89 | 116,06 | 0,25% | 1.191.551,00 |
| 20.01.2022 | 118,10 | 120,26 | 115,61 | 115,77 | -1,35% | 607.035,00 |
| 19.01.2022 | 116,07 | 121,70 | 115,99 | 117,36 | 1,11% | 677.502,00 |
| 18.01.2022 | 114,44 | 117,37 | 113,77 | 116,07 | 0,16% | 1.100.971,00 |
| 14.01.2022 | 114,24 | 116,64 | 112,93 | 115,88 | 0,59% | 513.858,00 |
| 13.01.2022 | 120,35 | 121,14 | 114,63 | 115,20 | -4,04% | 672.781,00 |
| 12.01.2022 | 120,11 | 121,74 | 118,28 | 120,05 | 0,65% | 473.665,00 |
| 11.01.2022 | 114,63 | 119,52 | 112,07 | 119,27 | 4,13% | 611.965,00 |
| 10.01.2022 | 113,49 | 114,59 | 110,53 | 114,54 | -0,47% | 823.886,00 |
| 07.01.2022 | 116,40 | 118,83 | 115,05 | 115,08 | -1,76% | 458.288,00 |
| 06.01.2022 | 117,57 | 119,07 | 115,57 | 117,14 | -1,01% | 463.870,00 |
| 05.01.2022 | 122,17 | 123,43 | 118,14 | 118,33 | -3,48% | 806.346,00 |
| 04.01.2022 | 122,78 | 123,00 | 120,60 | 122,60 | -0,31% | 449.852,00 |
| 03.01.2022 | 121,32 | 123,46 | 118,77 | 122,98 | 1,51% | 580.123,00 |