WKN: | A1H9GN |
ISIN: | US69370C1009 |
Land: | USA |
Branche: | Technologie |
Sektor: | Software |
Weshalb die PTC-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 22. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
20.08.2025 |
179,15 179,15 |
179,15 179,15 |
179,15 | 179,15 |
0 0,90% |
0,90% |
19.08.2025 |
177,55 177,55 |
177,55 177,55 |
177,55 | 177,55 |
0 1,34% |
1,34% |
18.08.2025 |
175,20 175,20 |
175,20 175,20 |
175,20 | 175,20 |
0 -1,46% |
-1,46% |
15.08.2025 |
177,80 177,80 |
177,80 177,80 |
177,80 | 177,80 |
0 0,48% |
0,48% |
14.08.2025 |
176,95 176,95 |
176,95 176,95 |
176,95 | 176,95 |
0 1,58% |
1,58% |
13.08.2025 |
174,20 174,20 |
174,20 174,20 |
174,20 | 174,20 |
0 -0,03% |
-0,03% |
12.08.2025 |
174,25 174,25 |
174,25 174,25 |
174,25 | 174,25 |
0 -0,63% |
-0,63% |
11.08.2025 |
175,35 175,35 |
175,35 175,35 |
175,35 | 175,35 |
0 -0,57% |
-0,57% |
08.08.2025 |
176,35 176,35 |
176,35 176,35 |
176,35 | 176,35 |
0 -4,31% |
-4,31% |
07.08.2025 |
184,30 184,30 |
184,30 184,30 |
184,30 | 184,30 |
0 -0,54% |
-0,54% |
06.08.2025 |
185,30 185,30 |
185,30 185,30 |
185,30 | 185,30 |
0 -0,86% |
-0,86% |
05.08.2025 |
186,90 186,90 |
186,90 186,90 |
186,90 | 186,90 |
0 2,02% |
2,02% |
04.08.2025 |
183,20 183,20 |
183,20 183,20 |
183,20 | 183,20 |
0 -1,80% |
-1,80% |
01.08.2025 |
186,55 186,55 |
186,55 186,55 |
186,55 | 186,55 |
0 1,03% |
1,03% |
31.07.2025 |
184,65 184,65 |
184,65 184,65 |
184,65 | 184,65 |
0 4,74% |
4,74% |
30.07.2025 |
176,30 176,30 |
176,30 176,30 |
176,30 | 176,30 |
0 0,37% |
0,37% |
29.07.2025 |
175,65 175,65 |
175,65 175,65 |
175,65 | 175,65 |
0 0,83% |
0,83% |
28.07.2025 |
174,20 174,20 |
174,20 174,20 |
174,20 | 174,20 |
0 1,60% |
1,60% |
25.07.2025 |
171,45 171,45 |
171,45 171,45 |
171,45 | 171,45 |
0 0,68% |
0,68% |
24.07.2025 |
170,30 170,30 |
170,30 170,30 |
170,30 | 170,30 |
0 -1,30% |
-1,30% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
30,64 29,83 |
30,96 28,58 |
28,58 | 29,83 | -2,64% |
Februar |
29,83 30,77 |
30,77 29,35 |
29,35 | 30,77 | 3,15% |
März |
30,77 33,29 |
34,24 30,18 |
30,18 | 33,29 | 8,19% |
April |
33,29 32,97 |
35,69 32,97 |
32,97 | 32,97 | -0,96% |
Mai |
32,97 38,08 |
38,08 32,97 |
32,97 | 38,08 | 15,50% |
Juni |
38,08 36,66 |
37,88 36,37 |
36,37 | 36,66 | -3,73% |
Juli |
36,66 33,04 |
37,26 33,04 |
33,04 | 33,04 | -9,87% |
August |
33,04 29,93 |
33,36 29,22 |
29,22 | 29,93 | -9,41% |
September |
29,93 27,72 |
30,24 27,72 |
27,72 | 27,72 | -7,38% |
Oktober |
27,72 31,02 |
31,20 27,31 |
27,31 | 31,02 | 11,90% |
November |
31,02 34,28 |
34,50 31,02 |
31,02 | 34,28 | 10,51% |
Dezember |
34,28 32,26 |
34,15 30,70 |
30,70 | 32,26 | -5,89% |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
175,55 180,15 |
190,15 121,35 |
121,35 | 180,15 | 2,62% |
2024 |
158,20 175,55 |
192,45 148,50 |
148,50 | 175,55 | 10,97% |
2023 |
112,54 158,20 |
158,20 108,44 |
108,44 | 158,20 | 40,57% |
2022 |
107,05 112,54 |
127,12 90,00 |
90,00 | 112,54 | 5,13% |
2021 |
95,92 107,05 |
127,15 93,56 |
93,56 | 107,05 | 11,60% |
2020 |
67,52 95,92 |
99,42 43,10 |
43,10 | 95,92 | 42,06% |
2019 |
72,60 67,52 |
91,16 57,21 |
57,21 | 67,52 | -7,00% |
2018 |
51,12 72,60 |
92,70 50,50 |
50,50 | 72,60 | 42,02% |
2017 |
44,21 51,12 |
56,97 43,06 |
43,06 | 51,12 | 15,63% |
2016 |
32,26 44,21 |
46,88 24,30 |
24,30 | 44,21 | 37,04% |
2015 |
30,64 32,26 |
38,08 27,31 |
27,31 | 32,26 | 5,29% |
2014 |
24,72 30,64 |
31,67 23,77 |
23,77 | 30,64 | 23,95% |
2013 |
16,63 24,72 |
24,81 16,61 |
16,61 | 24,72 | 48,65% |
2012 |
14,11 16,63 |
21,56 14,04 |
14,04 | 16,63 | 17,86% |
2011 |
17,36 14,11 |
18,50 10,98 |
10,98 | 14,11 | -18,72% |
2010 |
11,50 17,36 |
17,82 11,15 |
11,15 | 17,36 | 50,96% |
2009 |
8,46 11,50 |
11,60 5,61 |
5,61 | 11,50 | 35,93% |
2008 |
12,22 8,46 |
14,55 7,40 |
7,40 | 8,46 | -30,77% |
2007 |
13,66 12,22 |
15,90 11,01 |
11,01 | 12,22 | -10,54% |
2006 |
12,83 13,66 |
16,04 9,25 |
9,25 | 13,66 | 6,47% |
2005 |
10,55 12,83 |
14,78 9,20 |
9,20 | 12,83 | 21,61% |
2004 |
7,75 10,55 |
11,50 7,75 |
7,75 | 10,55 | 36,13% |
2003 |
5,75 7,75 |
8,75 4,13 |
4,13 | 7,75 | 34,78% |
2002 |
20,75 5,75 |
23,63 4,00 |
4,00 | 5,75 | -72,29% |
2001 |
36,75 20,75 |
44,00 11,25 |
11,25 | 20,75 | -43,54% |
2000 |
75,00 36,75 |
81,75 22,50 |
22,50 | 36,75 | -51,00% |
1999 |
35,79 75,00 |
82,50 26,75 |
26,75 | 75,00 | 109,56% |
1998 |
51,13 35,79 |
80,53 18,53 |
18,53 | 35,79 | -30,00% |
1997 |
52,60 51,13 |
60,72 48,57 |
48,57 | 51,13 | -2,79% |