PTC Inc. PTC
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$140,30+2,74 (+1,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $140,30 | +1,99 % | $137,71 | $140,44 | $137,56 | 1,05M |
| 2026-09-29 | $137,56 | -1,52 % | $137,87 | $138,86 | $134,31 | 1,32M |
| 2026-09-28 | $139,69 | +1,14 % | $137,06 | $139,92 | $133,67 | 985,80K |
| 2026-09-25 | $138,12 | +0,52 % | $137,17 | $138,75 | $136,55 |
| 698,90K |
| 2026-09-24 | $137,41 | -2,13 % | $140,79 | $141,05 | $136,40 | 1,43M |
| 2026-09-23 | $140,40 | +0,29 % | $140,81 | $142,81 | $138,50 | 2,14M |
| 2026-09-22 | $140,00 | +3,49 % | $137,46 | $140,31 | $133,97 | 1,65M |
| 2026-09-21 | $135,28 | -0,45 % | $137,02 | $137,21 | $133,97 | 1,01M |
| 2026-09-18 | $135,89 | +1,08 % | $134,31 | $136,18 | $132,75 | 5,93M |
| 2026-09-17 | $134,44 | +2,50 % | $131,16 | $134,98 | $129,89 | 1,65M |
| 2026-09-16 | $131,16 | -1,20 % | $131,08 | $132,58 | $130,33 | 1,24M |
| 2026-09-15 | $132,75 | -2,85 % | $134,91 | $137,66 | $132,71 | 1,64M |
| 2026-09-14 | $136,65 | +4,49 % | $134,31 | $137,75 | $133,90 | 1,40M |
| 2026-09-11 | $130,78 | +1,60 % | $128,25 | $131,19 | $127,06 | 1,67M |
| 2026-09-10 | $128,72 | -0,13 % | $127,72 | $130,89 | $126,79 | 1,68M |
| 2026-09-09 | $128,89 | -3,28 % | $133,00 | $133,77 | $128,58 | 2,40M |
| 2026-09-08 | $133,26 | -5,50 % | $139,84 | $140,24 | $132,63 | 1,95M |
| 2026-09-04 | $141,02 | -6,04 % | $147,18 | $147,73 | $140,00 | 2,12M |
| 2026-09-03 | $150,08 | +0,64 % | $151,53 | $154,27 | $149,14 | 1,25M |
| 2026-09-02 | $149,13 | -2,41 % | $151,62 | $155,72 | $148,53 | 1,23M |
| 2026-09-01 | $152,81 | -1,88 % | $153,47 | $155,58 | $152,24 | 696,50K |
| 2026-08-31 | $155,74 | -0,90 % | $155,50 | $157,76 | $155,05 | 1,42M |
| 2026-08-28 | $157,15 | -1,13 % | $158,01 | $159,46 | $155,98 | 1,07M |
| 2026-08-27 | $158,95 | +4,84 % | $154,41 | $159,00 | $153,03 | 979,30K |
| 2026-08-26 | $151,61 | +0,31 % | $149,06 | $151,88 | $148,59 | 1,41M |
| 2026-08-25 | $151,14 | -2,05 % | $153,60 | $153,86 | $150,25 | 1,52M |
| 2026-08-24 | $154,31 | -0,24 % | $154,43 | $155,51 | $153,39 | 913,30K |
| 2026-08-21 | $154,68 | +0,76 % | $153,28 | $156,03 | $152,31 | 857,40K |
| 2026-08-20 | $153,52 | +0,71 % | $151,68 | $154,79 | $151,35 | 826,40K |
| 2026-08-19 | $152,44 | +4,07 % | $146,66 | $155,40 | $146,66 | 905,20K |
| 2026-08-18 | $146,48 | +0,34 % | $147,95 | $149,43 | $146,30 | 1,22M |
| 2026-08-17 | $145,98 | -2,52 % | $148,11 | $149,02 | $145,37 | 1,04M |
| 2026-08-14 | $149,75 | -2,69 % | $154,89 | $155,10 | $149,56 | 1,15M |
| 2026-08-13 | $153,89 | +3,99 % | $147,75 | $154,59 | $146,27 | 1,16M |
| 2026-08-12 | $147,99 | -1,63 % | $146,79 | $149,55 | $146,79 | 916,80K |
| 2026-08-11 | $150,44 | -0,38 % | $149,75 | $152,05 | $148,70 | 934,30K |
| 2026-08-10 | $151,02 | +2,24 % | $146,09 | $154,03 | $146,09 | 1,32M |
| 2026-08-07 | $147,71 | +0,03 % | $148,00 | $149,67 | $146,38 | 1,24M |
| 2026-08-06 | $147,66 | +5,90 % | $138,24 | $148,60 | $137,23 | 2,19M |
| 2026-08-05 | $139,43 | -1,59 % | $143,56 | $144,59 | $138,82 | 1,30M |
| 2026-08-04 | $141,68 | +1,30 % | $137,76 | $142,17 | $137,74 | 1,46M |
| 2026-08-03 | $139,86 | +1,94 % | $139,55 | $142,99 | $139,50 | 1,26M |
| 2026-07-31 | $137,20 | +0,66 % | $135,73 | $138,83 | $133,25 | 2,34M |
| 2026-07-30 | $136,30 | +2,90 % | $135,60 | $143,60 | $133,06 | 3,38M |
| 2026-07-29 | $132,46 | +3,88 % | $127,70 | $132,75 | $127,36 | 2,88M |
| 2026-07-28 | $127,51 | +1,84 % | $127,44 | $130,58 | $126,82 | 1,39M |
| 2026-07-27 | $125,21 | +5,64 % | $120,77 | $125,84 | $120,33 | 1,02M |
| 2026-07-24 | $118,52 | +4,84 % | $115,18 | $118,77 | $114,36 | 1,42M |
| 2026-07-23 | $113,05 | -0,05 % | $114,38 | $114,63 | $112,01 | 1,52M |
| 2026-07-22 | $113,11 | -6,34 % | $121,85 | $122,15 | $111,93 | 2,21M |
| 2026-07-21 | $120,77 | -3,25 % | $122,91 | $126,08 | $120,52 | 1,89M |
| 2026-07-20 | $124,83 | +0,37 % | $123,39 | $126,19 | $122,79 | 1,35M |
| 2026-07-17 | $124,37 | -2,35 % | $126,38 | $127,65 | $124,25 | 1,51M |
| 2026-07-16 | $127,36 | +3,03 % | $125,24 | $128,02 | $124,22 | 1,07M |
| 2026-07-15 | $123,61 | +0,90 % | $122,89 | $126,58 | $122,89 | 1,31M |
| 2026-07-14 | $122,51 | -2,32 % | $120,26 | $124,83 | $120,05 | 1,28M |
| 2026-07-13 | $125,42 | +0,55 % | $125,19 | $126,69 | $124,33 | 961,90K |
| 2026-07-10 | $124,74 | +0,77 % | $125,74 | $126,76 | $123,42 | 1,13M |
| 2026-07-09 | $123,79 | +0,96 % | $119,92 | $124,39 | $119,30 | 1,39M |
| 2026-07-08 | $122,61 | -1,94 % | $123,72 | $124,77 | $122,02 | 1,68M |
| 2026-07-07 | $125,04 | +0,05 % | $126,20 | $127,85 | $124,92 | 1,16M |
| 2026-07-06 | $124,98 | +0,35 % | $123,73 | $126,25 | $122,06 | 1,75M |
| 2026-07-02 | $124,55 | +3,98 % | $119,79 | $125,46 | $119,79 | 2,30M |
| 2026-07-01 | $119,78 | +5,43 % | $114,98 | $121,17 | $114,88 | 2,27M |
| 2026-06-30 | $113,61 | -0,25 % | $112,72 | $114,45 | $112,07 | 1,95M |
| 2026-06-29 | $113,89 | -1,58 % | $117,79 | $118,21 | $113,67 | 1,67M |
| 2026-06-26 | $115,72 | +2,82 % | $113,94 | $116,56 | $113,48 | 2,40M |
| 2026-06-25 | $112,55 | -0,34 % | $112,21 | $115,42 | $111,17 | 2,36M |
| 2026-06-24 | $112,93 | +0,53 % | $112,33 | $114,70 | $112,30 | 1,87M |
| 2026-06-23 | $112,33 | -2,32 % | $117,31 | $118,05 | $112,00 | 1,98M |
| 2026-06-22 | $115,00 | +0,22 % | $112,55 | $117,42 | $112,28 | 2,76M |
| 2026-06-18 | $114,75 | -1,87 % | $115,52 | $116,74 | $113,50 | 5,01M |
| 2026-06-17 | $116,94 | -1,05 % | $116,41 | $119,44 | $114,14 | 2,69M |
| 2026-06-16 | $118,18 | +2,90 % | $114,68 | $118,68 | $114,68 | 2,27M |
| 2026-06-15 | $114,85 | +1,03 % | $116,42 | $118,40 | $113,65 | 2,98M |
| 2026-06-12 | $113,68 | -3,98 % | $118,28 | $118,71 | $108,50 | 3,87M |
| 2026-06-11 | $118,39 | -12,36 % | $133,96 | $134,24 | $118,00 | 3,00M |
| 2026-06-10 | $135,08 | -1,38 % | $135,19 | $137,31 | $134,32 | 1,44M |
| 2026-06-09 | $136,97 | +0,66 % | $135,34 | $137,47 | $134,62 | 1,25M |
| 2026-06-08 | $136,07 | -0,68 % | $136,40 | $138,46 | $134,56 | 1,80M |
| 2026-06-05 | $137,00 | -1,29 % | $140,99 | $141,50 | $136,75 | 1,11M |
| 2026-06-04 | $138,79 | -0,67 % | $142,53 | $143,99 | $138,75 | 1,79M |
| 2026-06-03 | $139,72 | -1,84 % | $140,86 | $141,00 | $138,01 | 1,39M |
| 2026-06-02 | $142,34 | -1,89 % | $141,92 | $145,25 | $139,63 | 1,37M |
| 2026-06-01 | $145,08 | +4,58 % | $141,00 | $146,95 | $140,00 | 2,32M |
| 2026-05-29 | $138,73 | -0,04 % | $138,58 | $139,70 | $133,40 | 3,07M |
| 2026-05-28 | $138,79 | -2,44 % | $141,77 | $142,70 | $137,91 | 1,93M |
| 2026-05-27 | $142,26 | -1,81 % | $144,22 | $146,67 | $142,13 | 1,27M |
| 2026-05-26 | $144,88 | -2,26 % | $146,65 | $147,65 | $144,42 | 1,41M |
| 2026-05-22 | $148,23 | +1,64 % | $145,84 | $148,70 | $145,44 | 929,30K |