Name | Symbol | Markt | Aktientyp |
---|---|---|---|
PTC Inc | PTC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
176,37 | 175,8201 | 178,32 | 178,22 | 175,77 |
PTC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 180,85 | 181,815 | 163,2975 | 174,83 | 1.493.365 | -2,63 | -1,45% |
1 Monat | 185,42 | 187,98 | 163,2975 | 177,86 | 915.577 | -7,20 | -3,88% |
3 Monate | 182,95 | 194,24 | 163,2975 | 181,49 | 844.549 | -4,73 | -2,59% |
6 Monate | 147,60 | 194,24 | 146,63 | 174,51 | 833.448 | 30,62 | 20,75% |
1 Jahr | 129,31 | 194,24 | 127,89 | 158,04 | 805.007 | 48,91 | 37,82% |
3 Jahre | 129,63 | 194,24 | 96,55 | 133,59 | 752.252 | 48,59 | 37,48% |
5 Jahre | 86,20 | 194,24 | 43,90 | 112,89 | 822.185 | 92,02 | 106,75% |
PTC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 175,77 | 5,17 | 3,03% | 172,04 | 177,055 | 171,71 | 1.491.232 |
03 Mai 2024 | 170,60 | -4,36 | -2,49% | 166,61 | 176,93 | 163,2975 | 2.101.428 |
02 Mai 2024 | 174,96 | -2,48 | -1,40% | 177,19 | 177,91 | 174,15 | 1.980.473 |
01 Mai 2024 | 177,44 | -3,24 | -1,79% | 179,65 | 180,385 | 176,42 | 1.185.667 |
30 Apr 2024 | 180,68 | -0,31 | -0,17% | 180,85 | 181,815 | 179,55 | 708.023 |
27 Apr 2024 | 180,99 | 1,11 | 0,62% | 180,40 | 182,8899 | 179,63 | 742.701 |
26 Apr 2024 | 179,88 | -0,62 | -0,34% | 179,05 | 181,55 | 178,145 | 953.897 |
25 Apr 2024 | 180,50 | 0,06 | 0,03% | 181,38 | 181,925 | 178,84 | 416.111 |
24 Apr 2024 | 180,44 | 1,89 | 1,06% | 179,39 | 180,50 | 178,03 | 647.306 |
23 Apr 2024 | 178,55 | 2,18 | 1,24% | 178,02 | 178,84 | 175,93 | 556.802 |
20 Apr 2024 | 176,37 | 0,67 | 0,38% | 176,53 | 177,47 | 175,015 | 703.431 |
19 Apr 2024 | 175,70 | -1,78 | -1,00% | 178,31 | 178,76 | 173,82 | 825.571 |
18 Apr 2024 | 177,48 | -1,14 | -0,64% | 179,28 | 180,11 | 177,045 | 763.905 |
17 Apr 2024 | 178,62 | 0,77 | 0,43% | 178,32 | 179,25 | 177,52 | 701.489 |
16 Apr 2024 | 177,85 | -2,21 | -1,23% | 182,20 | 182,84 | 176,675 | 998.199 |
13 Apr 2024 | 180,06 | -2,21 | -1,21% | 180,21 | 181,53 | 179,19 | 1.139.633 |
12 Apr 2024 | 182,27 | 0,35 | 0,19% | 182,63 | 184,43 | 181,40 | 671.676 |
11 Apr 2024 | 181,92 | -5,22 | -2,79% | 185,34 | 187,50 | 181,70 | 627.614 |
10 Apr 2024 | 187,14 | 0,73 | 0,39% | 187,02 | 187,585 | 184,69 | 481.919 |
09 Apr 2024 | 186,41 | 1,13 | 0,61% | 185,42 | 187,98 | 183,29 | 614.463 |