Name | Symbol | Markt | Aktientyp |
---|---|---|---|
PTC Inc | PTC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
178,33 |
PTC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 166,61 | 178,87 | 163,2975 | 174,64 | 1.090.158 | 11,72 | 7,03% |
1 Monat | 182,63 | 184,43 | 163,2975 | 177,24 | 922.284 | -4,30 | -2,35% |
3 Monate | 181,50 | 194,24 | 163,2975 | 181,53 | 824.530 | -3,17 | -1,75% |
6 Monate | 150,01 | 194,24 | 148,01 | 175,14 | 830.061 | 28,32 | 18,88% |
1 Jahr | 129,14 | 194,24 | 128,61 | 158,28 | 804.368 | 49,19 | 38,09% |
3 Jahre | 130,43 | 194,24 | 96,55 | 133,74 | 751.915 | 47,90 | 36,72% |
5 Jahre | 85,25 | 194,24 | 43,90 | 113,08 | 821.369 | 93,08 | 109,18% |
PTC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 178,33 | -0,05 | -0,03% | 177,71 | 178,87 | 176,96 | 496.000 |
08 Mai 2024 | 178,38 | 0,16 | 0,09% | 177,68 | 178,63 | 176,81 | 633.853 |
07 Mai 2024 | 178,22 | 2,45 | 1,39% | 176,37 | 178,32 | 175,8201 | 728.279 |
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 |