PTC Therapeutics, Inc. PTCT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$64,36-0,42 (-0,65 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64,36 | -0,65 % | $64,70 | $65,56 | $63,40 | 438,41K |
| 2026-09-30 | $64,78 | -0,28 % | $65,16 | $65,50 | $64,14 | 1,04M |
| 2026-09-29 | $64,96 | -1,50 % | $65,51 | $65,96 | $64,26 | 900,40K |
| 2026-09-28 | $65,95 | +5,23 % | $62,35 | $66,26 | $62,30 | 1,91M |
| 2026-09-25 | $62,67 | +0,63 % | $62,65 | $63,44 | $61,66 | 1,20M |
| 2026-09-24 | $62,28 | -0,10 % | $62,23 | $62,76 | $61,23 | 1,75M |
| 2026-09-23 | $62,34 | -5,49 % | $65,80 | $66,15 | $62,24 | 1,10M |
| 2026-09-22 | $65,96 | +1,07 % | $66,24 | $66,58 | $65,36 | 1,31M |
| 2026-09-21 | $65,26 | -0,17 % | $65,93 | $66,21 | $64,99 | 1,09M |
| 2026-09-18 | $65,37 | -3,87 % | $68,00 | $68,00 | $65,18 | 3,87M |
| 2026-09-17 | $68,00 | +0,61 % | $68,84 | $68,84 | $67,22 | 1,12M |
| 2026-09-16 | $67,59 | +2,96 % | $65,99 | $67,90 | $65,79 | 1,40M |
| 2026-09-15 | $65,65 | -1,25 % | $66,51 | $66,54 | $65,06 | 1,03M |
| 2026-09-14 | $66,48 | +0,64 % | $67,09 | $67,99 | $65,91 | 1,02M |
| 2026-09-11 | $66,06 | -1,94 % | $67,80 | $68,48 | $65,91 | 792,90K |
| 2026-09-10 | $67,37 | -0,30 % | $66,84 | $67,78 | $66,47 | 1,01M |
| 2026-09-09 | $67,57 | -1,80 % | $68,08 | $68,84 | $67,50 | 1,07M |
| 2026-09-08 | $68,81 | -0,71 % | $67,81 | $70,08 | $67,47 | 1,12M |
| 2026-09-04 | $69,30 | -2,94 % | $70,62 | $71,40 | $69,26 | 673,50K |
| 2026-09-03 | $71,40 | -0,54 % | $71,76 | $71,97 | $70,55 | 654,50K |
| 2026-09-02 | $71,79 | +1,74 % | $71,15 | $72,68 | $69,83 | 902,60K |
| 2026-09-01 | $70,56 | +1,47 % | $69,42 | $70,84 | $69,05 | 691,00K |
| 2026-08-31 | $69,54 | -0,78 % | $69,98 | $70,42 | $68,75 | 841,10K |
| 2026-08-28 | $70,09 | -2,40 % | $71,08 | $71,49 | $69,61 | 692,70K |
| 2026-08-27 | $71,81 | -1,21 % | $72,11 | $72,66 | $70,91 | 746,30K |
| 2026-08-26 | $72,69 | -1,06 % | $73,18 | $73,53 | $71,81 | 533,60K |
| 2026-08-25 | $73,47 | +3,39 % | $71,69 | $73,47 | $71,69 | 624,50K |
| 2026-08-24 | $71,06 | +1,78 % | $69,67 | $71,45 | $68,02 | 897,70K |
| 2026-08-21 | $69,82 | -0,99 % | $70,54 | $71,36 | $69,79 | 674,70K |
| 2026-08-20 | $70,52 | -4,28 % | $73,05 | $73,56 | $70,46 | 802,50K |
| 2026-08-19 | $73,67 | +1,43 % | $73,72 | $74,02 | $72,21 | 1,51M |
| 2026-08-18 | $72,63 | -0,34 % | $72,86 | $74,03 | $72,22 | 731,60K |
| 2026-08-17 | $72,88 | +1,65 % | $71,70 | $73,02 | $71,25 | 985,80K |
| 2026-08-14 | $71,70 | -0,38 % | $71,58 | $72,13 | $70,85 | 564,30K |
| 2026-08-13 | $71,97 | -0,92 % | $73,14 | $73,33 | $71,69 | 697,30K |
| 2026-08-12 | $72,64 | -1,44 % | $73,23 | $74,22 | $72,18 | 976,00K |
| 2026-08-11 | $73,70 | -1,25 % | $75,00 | $75,00 | $72,86 | 763,60K |
| 2026-08-10 | $74,63 | +1,80 % | $72,77 | $74,75 | $72,47 | 826,20K |
| 2026-08-07 | $73,31 | +3,47 % | $71,71 | $73,37 | $70,95 | 963,20K |
| 2026-08-06 | $70,85 | +2,37 % | $68,99 | $71,04 | $68,99 | 928,90K |
| 2026-08-05 | $69,21 | +0,16 % | $69,21 | $70,19 | $68,50 | 1,10M |
| 2026-08-04 | $69,10 | +1,45 % | $69,27 | $69,80 | $67,51 | 1,42M |
| 2026-08-03 | $68,11 | +0,15 % | $67,18 | $68,73 | $66,07 | 1,37M |
| 2026-07-31 | $68,01 | -9,94 % | $70,92 | $73,72 | $64,57 | 4,33M |
| 2026-07-30 | $75,52 | +1,38 % | $73,39 | $76,18 | $73,39 | 1,37M |
| 2026-07-29 | $74,49 | -1,19 % | $74,85 | $76,46 | $73,61 | 1,17M |
| 2026-07-28 | $75,39 | -0,54 % | $75,64 | $76,17 | $72,61 | 1,49M |
| 2026-07-27 | $75,80 | -1,33 % | $77,62 | $79,33 | $75,72 | 1,85M |
| 2026-07-24 | $76,82 | -2,08 % | $79,33 | $79,40 | $76,59 | 838,20K |
| 2026-07-23 | $78,45 | +0,06 % | $77,45 | $79,53 | $77,27 | 759,40K |
| 2026-07-22 | $78,40 | -0,13 % | $77,58 | $79,53 | $77,22 | 583,90K |
| 2026-07-21 | $78,50 | +0,63 % | $79,50 | $80,56 | $77,53 | 1,15M |
| 2026-07-20 | $78,01 | -0,74 % | $78,78 | $79,70 | $77,43 | 954,30K |
| 2026-07-17 | $78,59 | +0,09 % | $77,52 | $79,41 | $77,47 | 704,10K |
| 2026-07-16 | $78,52 | -0,41 % | $79,62 | $80,22 | $77,86 | 1,89M |
| 2026-07-15 | $78,84 | +1,00 % | $77,54 | $78,85 | $76,55 | 1,36M |
| 2026-07-14 | $78,06 | -4,02 % | $80,41 | $81,31 | $77,91 | 1,62M |
| 2026-07-13 | $81,33 | -4,15 % | $83,24 | $83,68 | $80,69 | 985,90K |
| 2026-07-10 | $84,85 | -5,25 % | $89,71 | $89,71 | $83,83 | 1,07M |
| 2026-07-09 | $89,55 | +1,11 % | $89,01 | $90,87 | $85,40 | 1,27M |
| 2026-07-08 | $88,57 | -0,71 % | $87,90 | $89,85 | $85,60 | 1,33M |
| 2026-07-07 | $89,20 | +4,40 % | $86,84 | $89,80 | $84,76 | 1,41M |
| 2026-07-06 | $85,44 | +2,56 % | $84,14 | $87,07 | $82,70 | 3,81M |
| 2026-07-02 | $83,31 | +2,41 % | $81,27 | $83,37 | $80,76 | 6,78M |
| 2026-07-01 | $81,35 | -0,27 % | $82,50 | $82,79 | $81,00 | 1,22M |
| 2026-06-30 | $81,57 | 0,00 % | $81,97 | $83,21 | $80,68 | 2,38M |
| 2026-06-29 | $81,57 | -3,39 % | $83,55 | $84,37 | $80,21 | 4,29M |
| 2026-06-26 | $84,43 | -0,09 % | $84,69 | $85,83 | $83,25 | 3,90M |
| 2026-06-25 | $84,51 | +0,12 % | $85,10 | $87,03 | $83,94 | 1,99M |
| 2026-06-24 | $84,41 | +2,78 % | $82,99 | $85,15 | $81,81 | 3,32M |
| 2026-06-23 | $82,13 | +1,45 % | $81,05 | $83,05 | $80,30 | 2,31M |
| 2026-06-22 | $80,96 | +2,51 % | $80,00 | $81,71 | $79,50 | 2,41M |
| 2026-06-18 | $78,98 | +0,57 % | $79,58 | $80,00 | $78,10 | 2,87M |
| 2026-06-17 | $78,53 | +7,18 % | $75,56 | $79,60 | $74,86 | 3,18M |
| 2026-06-16 | $73,27 | -4,56 % | $75,40 | $76,95 | $72,04 | 6,04M |
| 2026-06-15 | $76,77 | +2,17 % | $72,03 | $77,13 | $71,80 | 3,59M |
| 2026-06-12 | $75,14 | +0,58 % | $74,71 | $75,93 | $74,36 | 1,07M |
| 2026-06-11 | $74,71 | +1,85 % | $73,40 | $75,51 | $72,66 | 2,25M |
| 2026-06-10 | $73,35 | -0,45 % | $73,63 | $75,09 | $72,72 | 1,21M |
| 2026-06-09 | $73,68 | +3,97 % | $73,14 | $74,29 | $71,30 | 1,87M |
| 2026-06-08 | $70,87 | -0,14 % | $70,96 | $71,91 | $69,74 | 1,29M |
| 2026-06-05 | $70,97 | +0,47 % | $70,78 | $72,97 | $69,92 | 937,10K |
| 2026-06-04 | $70,64 | +2,85 % | $69,54 | $71,73 | $69,46 | 1,10M |
| 2026-06-03 | $68,68 | +0,66 % | $68,07 | $69,35 | $67,51 | 1,12M |
| 2026-06-02 | $68,23 | -7,55 % | $72,76 | $73,28 | $68,22 | 1,24M |
| 2026-06-01 | $73,80 | -0,07 % | $73,28 | $74,11 | $71,99 | 1,14M |
| 2026-05-29 | $73,85 | +3,94 % | $71,63 | $73,96 | $71,60 | 1,21M |
| 2026-05-28 | $71,05 | +0,55 % | $70,57 | $71,89 | $68,85 | 725,10K |
| 2026-05-27 | $70,66 | +4,45 % | $69,99 | $72,06 | $69,23 | 1,69M |
| 2026-05-26 | $67,65 | -1,69 % | $68,86 | $69,24 | $67,17 | 1,00M |