Deutsche Märkte geschlossen

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
126,47-1,02 (-0,80%)
Börsenschluss: 04:00PM EST
126,47 0,00 (0,00%)
Nachbörse: 04:02PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022125,33127,00124,01126,47126,47564.000
01. Dez. 2022127,43128,28125,40127,49127,49974.300
30. Nov. 2022122,82127,58122,53127,21127,211.124.600
29. Nov. 2022122,58123,67122,13123,07123,07456.900
28. Nov. 2022124,09124,77122,56122,58122,58516.600
25. Nov. 2022124,00124,89122,71124,63124,63349.800
23. Nov. 2022124,33125,45123,09124,18124,18606.200
22. Nov. 2022123,97125,35121,43124,96124,96618.500
21. Nov. 2022123,03124,06122,04123,21123,21654.600
18. Nov. 2022125,47125,73122,32123,30123,30804.400
17. Nov. 2022128,01128,01122,59123,87123,871.333.600
16. Nov. 2022130,31131,56129,57129,83129,831.049.100
15. Nov. 2022131,84132,43129,92132,01132,01845.200
14. Nov. 2022131,10132,00129,47130,29130,29671.600
11. Nov. 2022130,00133,14129,33131,92131,921.191.700
10. Nov. 2022130,25132,00128,69129,77129,771.239.800
09. Nov. 2022124,97126,66123,27125,83125,83697.400
08. Nov. 2022125,29127,37123,73125,45125,451.213.500
07. Nov. 2022124,43126,94122,96125,21125,211.278.400
04. Nov. 2022124,16126,33121,48124,24124,241.114.200
03. Nov. 2022114,10124,87114,10123,17123,172.264.300
02. Nov. 2022118,98124,27114,09115,73115,732.525.100
01. Nov. 2022119,08119,35116,28118,02118,02870.900
31. Okt. 2022116,07118,83115,70117,83117,83776.700
28. Okt. 2022114,06117,31113,89116,94116,94826.300
27. Okt. 2022115,66117,27113,21113,52113,52708.100
26. Okt. 2022114,74118,00114,65114,96114,96506.100
25. Okt. 2022112,48115,43112,48115,36115,36627.900
24. Okt. 2022113,14113,19109,88112,18112,18446.700
21. Okt. 2022108,73112,59106,80112,39112,39587.100
20. Okt. 2022108,91110,71107,19108,21108,21461.000
19. Okt. 2022110,14110,94108,22108,62108,62293.400
18. Okt. 2022111,04111,54108,93111,24111,24546.600
17. Okt. 2022108,70109,53107,77108,39108,39414.200
14. Okt. 2022109,69110,10105,39105,57105,57821.300
13. Okt. 2022103,06108,51101,82108,17108,17760.100
12. Okt. 2022107,12107,51105,39105,69105,69525.400
11. Okt. 2022106,78108,07105,56107,17107,17757.100
10. Okt. 2022110,26110,76106,37107,14107,14505.800
07. Okt. 2022110,21110,43108,84110,17110,17711.400
06. Okt. 2022112,05113,08111,39112,17112,17499.100
05. Okt. 2022110,46113,05110,23112,27112,27558.100
04. Okt. 2022109,32112,05109,32111,84111,84484.900
03. Okt. 2022105,82108,04105,13107,48107,48645.100
30. Sept. 2022105,86106,66104,52104,60104,60559.700
29. Sept. 2022105,18106,37104,03105,67105,67644.100
28. Sept. 2022104,89106,87104,43106,19106,19663.800
27. Sept. 2022106,85106,85103,23104,24104,24533.500
26. Sept. 2022106,13107,78105,04105,17105,17470.100
23. Sept. 2022108,78109,08104,26106,04106,04842.800
22. Sept. 2022111,40111,76109,02109,34109,341.162.000
21. Sept. 2022113,36115,54111,72111,75111,75502.200
20. Sept. 2022114,02114,18111,60112,33112,33384.900
19. Sept. 2022113,32115,22113,12114,72114,72631.300
16. Sept. 2022114,01115,34112,29114,90114,901.406.700
15. Sept. 2022116,08117,75114,57114,99114,99908.200
14. Sept. 2022117,47118,19116,06117,15117,15732.300
13. Sept. 2022117,30119,57115,12117,16117,161.076.800
12. Sept. 2022120,85121,00119,49120,88120,88593.600
09. Sept. 2022120,75121,11119,38119,97119,971.057.900
08. Sept. 2022117,45119,87116,52119,59119,59774.300
07. Sept. 2022115,00118,92114,13118,51118,511.146.600
06. Sept. 2022115,05116,28113,74114,71114,711.435.400
02. Sept. 2022115,72118,10114,69115,05115,051.406.900
01. Sept. 2022113,96115,25112,18114,93114,931.260.000
31. Aug. 2022115,32116,12114,03114,89114,891.615.800
30. Aug. 2022115,30115,76113,03114,18114,18770.100
29. Aug. 2022113,22115,78113,22114,52114,52590.800
26. Aug. 2022119,36119,48114,43114,59114,59684.500
25. Aug. 2022116,75119,33116,75119,32119,32433.800
24. Aug. 2022115,42116,28114,47115,71115,711.014.400
23. Aug. 2022116,19117,46114,56114,67114,67492.600
22. Aug. 2022118,06118,11116,38116,53116,53650.400
19. Aug. 2022120,95121,08118,92119,50119,50378.100
18. Aug. 2022122,50122,89121,78122,09122,09406.400
17. Aug. 2022122,58123,22121,19122,47122,47915.900
16. Aug. 2022124,19125,15123,05123,94123,94442.900
15. Aug. 2022124,91125,81124,26125,16125,16871.700
12. Aug. 2022124,40125,08122,83125,03125,03659.500
11. Aug. 2022123,93125,70122,94124,05124,05940.100
10. Aug. 2022121,93123,88120,75123,02123,02706.700
09. Aug. 2022118,87120,06117,81119,88119,88709.600
08. Aug. 2022120,75121,04118,89119,33119,33567.600
05. Aug. 2022119,11121,26118,04120,30120,30576.900
04. Aug. 2022121,60122,09120,01120,85120,85645.700
03. Aug. 2022121,08122,60119,86121,72121,72766.900
02. Aug. 2022121,25122,11120,43120,59120,59623.200
01. Aug. 2022122,32123,64120,72122,19122,19770.100
29. Juli 2022125,59125,59122,32123,38123,38880.500
28. Juli 2022118,97126,88117,82125,81125,811.651.600
27. Juli 2022112,66117,50111,84117,34117,341.197.400
26. Juli 2022110,87111,61109,83111,28111,28533.500
25. Juli 2022111,31111,48108,37111,18111,18536.600
22. Juli 2022112,53113,19110,45111,18111,18436.800
21. Juli 2022111,06112,85110,39112,54112,54627.500
20. Juli 2022107,72111,39107,72110,89110,89626.800
19. Juli 2022103,46107,73102,36107,59107,591.022.700
18. Juli 2022103,47103,85102,07102,41102,41524.100
15. Juli 2022101,59102,32100,95102,24102,24497.900
14. Juli 202299,75101,0197,97100,26100,26646.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...