23,470€
-5,71%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.06.2024 | 24,50 | 24,59 | 22,88 | 23,57 | -4,11% | - |
12.06.2024 | 24,23 | 25,28 | 23,74 | 24,58 | 1,68% | - |
11.06.2024 | 24,22 | 24,35 | 23,70 | 24,17 | -0,17% | - |
10.06.2024 | 23,90 | 24,48 | 23,47 | 24,21 | 1,64% | - |
07.06.2024 | 23,86 | 24,18 | 23,43 | 23,82 | 0,11% | - |
06.06.2024 | 24,27 | 25,16 | 23,45 | 23,80 | -2,18% | - |
05.06.2024 | 24,36 | 24,92 | 24,03 | 24,33 | 0,33% | - |
04.06.2024 | 24,67 | 24,67 | 24,04 | 24,25 | -1,74% | - |
03.06.2024 | 25,40 | 25,60 | 24,54 | 24,68 | -2,08% | - |
31.05.2024 | 25,08 | 25,33 | 24,12 | 25,20 | 0,72% | - |
30.05.2024 | 24,64 | 25,58 | 24,57 | 25,02 | 1,19% | - |
29.05.2024 | 24,98 | 25,42 | 24,60 | 24,73 | -1,61% | - |
28.05.2024 | 24,34 | 25,22 | 24,11 | 25,13 | 2,59% | - |
27.05.2024 | 24,34 | 24,53 | 24,31 | 24,50 | 0,72% | - |
24.05.2024 | 23,88 | 24,78 | 23,85 | 24,32 | 2,18% | - |
23.05.2024 | 24,47 | 25,37 | 23,55 | 23,80 | -2,16% | - |
22.05.2024 | 26,07 | 26,07 | 21,77 | 24,33 | -6,59% | 1.127,00 |
21.05.2024 | 26,69 | 26,80 | 25,79 | 26,04 | -2,22% | - |
20.05.2024 | 26,38 | 27,19 | 26,33 | 26,63 | 1,08% | - |
17.05.2024 | 26,32 | 26,97 | 26,06 | 26,35 | 0,08% | - |
16.05.2024 | 26,90 | 27,06 | 26,31 | 26,33 | -2,30% | 1,00 |
15.05.2024 | 26,94 | 27,23 | 26,63 | 26,95 | 0,20% | - |
14.05.2024 | 26,90 | 27,22 | 26,50 | 26,89 | 0,04% | 300,00 |
13.05.2024 | 26,93 | 27,30 | 26,73 | 26,88 | 0,15% | - |
10.05.2024 | 27,26 | 27,61 | 26,71 | 26,84 | -1,23% | 400,00 |
09.05.2024 | 27,29 | 27,61 | 26,87 | 27,18 | -0,57% | - |
08.05.2024 | 27,01 | 27,41 | 26,53 | 27,33 | 1,24% | - |
07.05.2024 | 27,02 | 27,60 | 26,80 | 27,00 | 0,09% | - |
06.05.2024 | 26,58 | 27,36 | 26,58 | 26,97 | 0,80% | - |
03.05.2024 | 26,28 | 27,12 | 26,14 | 26,76 | 1,98% | - |
02.05.2024 | 25,43 | 26,39 | 25,25 | 26,24 | 2,28% | - |
30.04.2024 | 26,67 | 26,70 | 25,65 | 25,65 | -3,68% | - |
29.04.2024 | 26,49 | 26,67 | 25,92 | 26,63 | 0,68% | - |
26.04.2024 | 26,01 | 26,61 | 25,82 | 26,45 | 2,22% | - |
25.04.2024 | 25,69 | 26,04 | 25,05 | 25,88 | 0,76% | - |
24.04.2024 | 25,33 | 26,08 | 25,05 | 25,68 | 1,99% | 200,00 |
23.04.2024 | 24,10 | 25,77 | 24,02 | 25,18 | 4,42% | - |
22.04.2024 | 23,92 | 24,34 | 23,62 | 24,12 | 1,47% | - |
19.04.2024 | 24,30 | 24,70 | 23,42 | 23,77 | -3,10% | - |
18.04.2024 | 24,98 | 25,48 | 24,28 | 24,53 | -1,27% | - |
17.04.2024 | 25,53 | 25,84 | 24,74 | 24,84 | -2,76% | - |
16.04.2024 | 25,69 | 25,83 | 25,10 | 25,55 | -0,47% | - |
15.04.2024 | 26,19 | 26,44 | 25,46 | 25,67 | -1,19% | - |
12.04.2024 | 26,72 | 27,04 | 25,67 | 25,98 | -2,79% | - |
11.04.2024 | 26,07 | 26,89 | 25,54 | 26,72 | 2,57% | - |
10.04.2024 | 26,79 | 27,11 | 25,72 | 26,05 | -2,65% | - |
09.04.2024 | 26,12 | 26,83 | 26,05 | 26,76 | 2,33% | - |
08.04.2024 | 26,03 | 26,52 | 25,84 | 26,15 | 0,42% | 25,00 |
05.04.2024 | 25,87 | 26,26 | 25,58 | 26,04 | 1,17% | - |
04.04.2024 | 26,38 | 26,85 | 25,32 | 25,74 | -2,09% | - |
03.04.2024 | 25,88 | 26,48 | 25,57 | 26,29 | 1,37% | - |
02.04.2024 | 26,86 | 26,96 | 25,20 | 25,94 | -2,35% | - |
28.03.2024 | 26,55 | 26,75 | 25,86 | 26,56 | 0,09% | - |
27.03.2024 | 26,21 | 26,72 | 25,88 | 26,54 | 2,29% | - |
26.03.2024 | 26,29 | 26,57 | 25,70 | 25,94 | -2,59% | - |
25.03.2024 | 26,63 | 26,99 | 26,09 | 26,63 | -0,32% | - |
22.03.2024 | 27,15 | 27,36 | 26,55 | 26,72 | -2,71% | - |
21.03.2024 | 26,39 | 27,74 | 26,39 | 27,46 | 6,15% | - |
20.03.2024 | 25,46 | 26,43 | 25,30 | 25,87 | 2,94% | - |
19.03.2024 | 25,62 | 26,18 | 24,79 | 25,13 | -2,45% | - |
18.03.2024 | 25,88 | 26,53 | 25,58 | 25,76 | -2,59% | - |
15.03.2024 | 26,14 | 26,72 | 25,34 | 26,45 | -0,88% | - |
14.03.2024 | 27,14 | 27,35 | 25,94 | 26,68 | -1,55% | - |
13.03.2024 | 27,02 | 27,11 | 26,60 | 27,10 | 0,82% | - |
12.03.2024 | 26,81 | 27,08 | 26,22 | 26,88 | 1,86% | - |
11.03.2024 | 26,39 | 26,66 | 25,64 | 26,39 | -0,04% | - |
08.03.2024 | 27,18 | 27,73 | 26,12 | 26,40 | -3,23% | - |
07.03.2024 | 26,47 | 27,78 | 26,41 | 27,28 | 2,29% | - |
06.03.2024 | 26,35 | 27,12 | 26,27 | 26,67 | 1,70% | - |
05.03.2024 | 26,81 | 27,14 | 25,79 | 26,23 | -2,94% | - |
04.03.2024 | 27,44 | 28,17 | 26,89 | 27,02 | -1,40% | 16,00 |
01.03.2024 | 26,81 | 27,70 | 26,41 | 27,41 | 2,99% | 50,00 |
29.02.2024 | 25,71 | 26,80 | 25,46 | 26,61 | 3,54% | 25,00 |
28.02.2024 | 25,35 | 26,19 | 24,94 | 25,70 | 1,30% | - |
27.02.2024 | 26,09 | 26,66 | 25,22 | 25,37 | -2,76% | - |
26.02.2024 | 25,81 | 26,54 | 25,68 | 26,09 | 0,81% | - |
23.02.2024 | 24,82 | 26,31 | 24,60 | 25,88 | 4,69% | 217,00 |
22.02.2024 | 25,65 | 26,80 | 24,65 | 24,72 | -0,46% | - |
21.02.2024 | 29,02 | 29,02 | 23,35 | 24,84 | -14,08% | 99,00 |
20.02.2024 | 30,77 | 30,83 | 28,62 | 28,91 | -6,29% | - |
19.02.2024 | 31,04 | 31,06 | 30,85 | 30,85 | -0,60% | - |
16.02.2024 | 31,46 | 32,30 | 30,52 | 31,03 | -1,24% | 249,00 |
15.02.2024 | 31,17 | 31,91 | 30,55 | 31,42 | 1,55% | 90,00 |
14.02.2024 | 29,48 | 31,17 | 29,48 | 30,94 | 5,20% | 100,00 |
13.02.2024 | 31,10 | 31,16 | 29,18 | 29,41 | -5,37% | - |
12.02.2024 | 30,37 | 31,76 | 30,04 | 31,08 | 3,07% | 217,00 |
09.02.2024 | 29,33 | 30,56 | 29,33 | 30,16 | 2,80% | - |
08.02.2024 | 28,36 | 29,83 | 28,00 | 29,34 | 3,51% | - |
07.02.2024 | 28,57 | 29,10 | 28,23 | 28,34 | -1,01% | - |
06.02.2024 | 29,41 | 29,62 | 27,45 | 28,63 | -2,30% | 800,00 |
05.02.2024 | 28,36 | 29,77 | 28,32 | 29,31 | 3,17% | - |
02.02.2024 | 28,36 | 28,76 | 27,82 | 28,41 | 1,63% | - |
01.02.2024 | 27,26 | 28,05 | 27,15 | 27,95 | 3,38% | - |
31.01.2024 | 27,42 | 27,84 | 26,75 | 27,04 | -2,35% | - |
30.01.2024 | 28,14 | 28,31 | 27,41 | 27,69 | -1,44% | 120,00 |
29.01.2024 | 27,84 | 28,25 | 27,64 | 28,09 | 1,12% | 130,00 |
26.01.2024 | 28,38 | 28,58 | 27,34 | 27,78 | -3,14% | 2,00 |
25.01.2024 | 28,74 | 29,71 | 28,28 | 28,68 | -0,16% | - |
24.01.2024 | 29,82 | 30,02 | 28,62 | 28,73 | -2,82% | - |
23.01.2024 | 29,50 | 30,46 | 29,11 | 29,56 | 0,03% | - |