Holen Sie sich die Stockscreener-App
137.41
2.13%
-2.99
Vorhandelsmarkt:
137.42
0.010
+0.01%
Ptc Inc-Aktien (PTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-24 | $141.1 | $136.4 | $4.65 | 1,389,671.0 | -2.13% |
| 2026-09-23 | $142.8 | $138.5 | $4.31 | 2,099,298.0 | +0.29% |
| 2026-09-22 | $140.3 | $134.0 | $6.34 | 1,517,268.0 | +3.49% |
| 2026-09-21 | $137.2 | $134.0 | $3.24 | 953,619.0 | -0.45% |
| 2026-09-18 | $136.2 | $132.8 | $3.43 | 5,783,717.0 | +1.08% |
| 2026-09-17 | $135.0 | $129.9 | $5.09 | 1,643,398.0 | +2.50% |
| 2026-09-16 | $132.6 | $130.3 | $2.25 | 1,235,429.0 | -1.20% |
| 2026-09-15 | $137.7 | $132.7 | $4.95 | 1,292,879.0 | -2.85% |
| 2026-09-14 | $137.7 | $133.9 | $3.84 | 1,365,429.0 | +4.49% |
| 2026-09-11 | $131.2 | $127.1 | $4.13 | 1,637,930.0 | +1.60% |
| 2026-09-10 | $130.9 | $126.8 | $4.10 | 1,670,758.0 | -0.14% |
| 2026-09-09 | $133.8 | $128.6 | $5.19 | 2,369,340.0 | -3.28% |
| 2026-09-08 | $140.2 | $132.6 | $7.61 | 1,892,348.0 | -5.51% |
| 2026-09-04 | $147.7 | $140.0 | $7.73 | 2,055,646.0 | -6.04% |
| 2026-09-03 | $154.3 | $149.1 | $5.13 | 1,214,836.0 | +0.64% |
| 2026-09-02 | $155.7 | $148.5 | $7.19 | 1,129,486.0 | -2.41% |
| 2026-09-01 | $155.6 | $152.2 | $3.34 | 692,597.0 | -1.88% |
| 2026-08-31 | $157.8 | $155.1 | $2.71 | 1,416,208.0 | -0.90% |
| 2026-08-28 | $159.5 | $156.0 | $3.49 | 1,069,118.0 | -1.13% |
| 2026-08-27 | $159.0 | $153.0 | $5.97 | 949,898.0 | +4.84% |
| 2026-08-26 | $151.9 | $148.6 | $3.29 | 1,411,156.0 | +0.31% |
Ptc Inc-Aktien (PTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ptc Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ptc Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ptc Inc-Aktien (PTC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $155.7 | $126.8 | $28.93 | 31,333,320.0 | -11.77% |
| 2026-08 | $159.5 | $137.2 | $22.23 | 24,196,605.0 | +13.47% |
| 2026-07 | $143.6 | $111.9 | $31.67 | 36,130,279.0 | +20.81% |
| 2026-06 | $146.9 | $108.5 | $38.45 | 46,847,442.0 | -18.11% |
| 2026-05 | $154.0 | $132.8 | $21.22 | 32,523,875.0 | +1.78% |
| 2026-04 | $148.0 | $130.9 | $17.11 | 23,142,547.0 | -4.34% |
| 2026-03 | $168.6 | $137.5 | $31.05 | 24,704,176.0 | -9.00% |
| 2026-02 | $162.9 | $146.7 | $16.21 | 27,477,194.0 | +0.29% |
| 2026-01 | $176.2 | $151.7 | $24.49 | 17,604,409.0 | -10.38% |
Ptc Inc-Aktien (PTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $180.7 | $171.3 | $9.35 | 16,943,547.0 | -0.01% |
| 2025-11 | $198.8 | $169.4 | $29.37 | 20,086,110.0 | -11.64% |
| 2025-10 | $206.8 | $196.0 | $10.79 | 14,741,260.0 | -2.21% |
| 2025-09 | $215.5 | $200.3 | $15.17 | 17,880,450.0 | -4.91% |
| 2025-08 | $218.0 | $201.5 | $16.54 | 18,108,606.0 | -0.61% |
| 2025-07 | $219.7 | $170.1 | $49.55 | 32,814,077.0 | +24.64% |
| 2025-06 | $173.1 | $163.7 | $9.38 | 17,555,912.0 | +2.39% |
| 2025-05 | $174.3 | $151.7 | $22.59 | 18,762,809.0 | +8.61% |
| 2025-04 | $158.4 | $133.4 | $25.04 | 20,551,646.0 | +0.01% |
| 2025-03 | $165.0 | $151.8 | $13.21 | 20,234,598.0 | -5.30% |
| 2025-02 | $193.5 | $160.5 | $32.95 | 25,959,653.0 | -15.43% |
| 2025-01 | $195.2 | $180.8 | $14.41 | 16,613,088.0 | +5.23% |
Ptc Inc-Aktien (PTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $203.1 | $181.4 | $21.66 | 13,275,136.0 | -8.20% |
| 2024-11 | $201.7 | $182.4 | $19.30 | 17,917,094.0 | +7.95% |
| 2024-10 | $190.9 | $174.7 | $16.13 | 12,910,475.0 | +2.58% |
| 2024-09 | $182.7 | $164.4 | $18.34 | 15,119,173.0 | +0.88% |
| 2024-08 | $181.0 | $164.6 | $16.48 | 16,845,035.0 | +0.70% |
| 2024-07 | $187.8 | $171.1 | $16.69 | 19,466,004.0 | -2.10% |
| 2024-06 | $184.5 | $168.2 | $16.30 | 13,714,558.0 | +3.08% |
| 2024-05 | $186.0 | $163.3 | $22.69 | 18,006,266.0 | -0.68% |
| 2024-04 | $190.5 | $173.8 | $16.66 | 15,291,977.0 | -6.09% |
| 2024-03 | $194.2 | $177.5 | $16.76 | 13,825,437.0 | +3.24% |
| 2024-02 | $185.5 | $172.7 | $12.75 | 20,356,603.0 | +1.31% |
| 2024-01 | $185.1 | $165.7 | $19.33 | 18,127,000.0 | +3.25% |
4.18%
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):