27,100€
0,37%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,20 | 27,60 | 26,80 | 27,60 | 2,22% | - |
27.03.2024 | 25,80 | 27,00 | 25,80 | 27,00 | 3,05% | - |
26.03.2024 | 26,70 | 27,10 | 26,20 | 26,20 | -0,38% | - |
25.03.2024 | 26,80 | 27,70 | 26,30 | 26,30 | -4,01% | - |
22.03.2024 | 27,80 | 28,00 | 27,20 | 27,40 | -2,84% | - |
21.03.2024 | 27,20 | 28,30 | 26,90 | 28,20 | 4,44% | - |
20.03.2024 | 28,00 | 28,20 | 27,00 | 27,00 | -3,57% | - |
19.03.2024 | 26,80 | 28,40 | 26,20 | 28,00 | 3,70% | - |
18.03.2024 | 27,20 | 27,20 | 26,20 | 27,00 | 0,00% | - |
15.03.2024 | 26,60 | 27,00 | 26,40 | 27,00 | 2,27% | - |
14.03.2024 | 28,20 | 28,20 | 26,40 | 26,40 | -8,97% | - |
13.03.2024 | 29,00 | 29,40 | 28,80 | 29,00 | 2,11% | - |
12.03.2024 | 28,20 | 28,80 | 27,70 | 28,40 | 0,00% | - |
11.03.2024 | 28,50 | 28,90 | 28,00 | 28,40 | 3,65% | - |
08.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
07.03.2024 | 28,20 | 28,70 | 27,90 | 28,20 | 0,71% | - |
06.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
05.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
04.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 23,28% | - |
01.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -12,12% | - |
29.02.2024 | 26,00 | 26,90 | 25,80 | 26,40 | 1,54% | - |
28.02.2024 | 26,00 | 26,70 | 25,80 | 26,00 | 1,56% | - |
27.02.2024 | 25,80 | 26,30 | 25,40 | 25,60 | -1,92% | - |
26.02.2024 | 25,00 | 26,20 | 24,50 | 26,10 | 4,40% | - |
23.02.2024 | 24,00 | 25,20 | 23,80 | 25,00 | 4,17% | - |
22.02.2024 | 24,10 | 24,20 | 23,60 | 24,00 | 0,42% | - |
21.02.2024 | 24,00 | 24,20 | 23,60 | 23,90 | -0,42% | - |
20.02.2024 | 23,90 | 24,20 | 23,60 | 24,00 | 0,42% | - |
19.02.2024 | 24,00 | 24,00 | 23,90 | 23,90 | 1,27% | - |
16.02.2024 | 23,80 | 24,00 | 23,40 | 23,60 | -0,84% | - |
15.02.2024 | 23,50 | 24,00 | 23,10 | 23,80 | 1,71% | - |
14.02.2024 | 22,70 | 23,60 | 22,70 | 23,40 | 3,54% | - |
13.02.2024 | 24,10 | 24,10 | 22,50 | 22,60 | -5,04% | - |
12.02.2024 | 23,50 | 24,00 | 23,10 | 23,80 | 5,31% | - |
06.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
05.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
02.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
31.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
30.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
29.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 16,35% | - |
26.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -16,80% | - |
24.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
23.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
22.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
19.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
17.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
16.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
15.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
12.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
10.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
05.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
03.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
02.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
29.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
28.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
27.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
22.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
20.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 10,91% | - |
19.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -12,70% | - |
18.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
14.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | - |
11.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,32% | - |
24.11.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
22.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
21.11.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 8,24% | - |
20.11.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
15.11.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 8,33% | - |
14.11.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
13.11.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -5,62% | - |
09.11.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | - |
08.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | - |
07.11.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
06.11.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 7,27% | - |
03.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
31.10.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
30.10.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -8,06% | - |
27.10.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -12,26% | - |
26.10.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
25.10.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
24.10.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
23.10.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
27.09.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
26.09.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | - |
25.09.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
22.09.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
21.09.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
20.09.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | - |
19.09.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | - |
18.09.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -32,75% | - |
15.09.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -6,04% | - |
12.09.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -4,21% | - |
08.09.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 7,95% | - |
06.09.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
05.09.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
04.09.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
01.09.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
30.08.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
29.08.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
28.08.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
18.08.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |