30,410€
-1,39%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 31,08 | 31,20 | 28,87 | 30,41 | -9,66% | 6,00 |
| 12.12.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 6,38% | - |
| 11.12.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 43,49% | - |
| 10.12.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,78% | - |
| 09.12.2025 | 21,69 | 21,88 | 21,69 | 21,88 | 6,27% | - |
| 08.12.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -0,29% | - |
| 05.12.2025 | 20,47 | 20,65 | 20,47 | 20,65 | 0,24% | - |
| 04.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,34% | - |
| 03.12.2025 | 20,03 | 20,53 | 20,03 | 20,53 | 2,19% | - |
| 02.12.2025 | 19,18 | 20,09 | 19,18 | 20,09 | 4,39% | - |
| 01.12.2025 | 19,39 | 19,39 | 19,25 | 19,25 | -1,89% | - |
| 28.11.2025 | 19,46 | 19,62 | 19,46 | 19,62 | 1,08% | - |
| 27.11.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -1,77% | - |
| 26.11.2025 | 19,54 | 19,76 | 19,54 | 19,76 | 1,28% | - |
| 25.11.2025 | 18,70 | 19,51 | 18,70 | 19,51 | 3,75% | - |
| 24.11.2025 | 18,23 | 18,80 | 18,10 | 18,80 | 8,01% | 693,00 |
| 21.11.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -4,39% | - |
| 20.11.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 3,53% | - |
| 19.11.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 0,09% | - |
| 18.11.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -3,09% | - |
| 17.11.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,61% | - |
| 14.11.2025 | 18,31 | 18,31 | 18,02 | 18,02 | -6,44% | - |
| 13.11.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -1,00% | - |
| 12.11.2025 | 18,89 | 19,46 | 18,89 | 19,46 | 3,24% | - |
| 11.11.2025 | 19,24 | 19,24 | 18,85 | 18,85 | -3,06% | - |
| 10.11.2025 | 18,82 | 19,44 | 18,82 | 19,44 | -0,59% | - |
| 08.11.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -0,46% | - |
| 06.11.2025 | 19,96 | 19,96 | 19,65 | 19,65 | -3,13% | - |
| 05.11.2025 | 19,54 | 20,28 | 19,54 | 20,28 | 2,53% | - |
| 04.11.2025 | 20,60 | 20,60 | 19,78 | 19,78 | -4,86% | - |
| 03.11.2025 | 20,51 | 20,79 | 20,51 | 20,79 | 1,02% | - |
| 30.10.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,29% | - |
| 29.10.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 0,15% | - |
| 28.10.2025 | 20,39 | 20,49 | 20,39 | 20,49 | 0,15% | - |
| 27.10.2025 | 20,63 | 20,63 | 20,46 | 20,46 | -0,24% | - |
| 24.10.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 2,50% | - |
| 22.10.2025 | 20,78 | 20,78 | 20,01 | 20,01 | -4,07% | 15,00 |
| 21.10.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 5,17% | - |
| 20.10.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,60% | - |
| 15.10.2025 | 19,86 | 19,96 | 19,86 | 19,96 | 0,63% | - |
| 14.10.2025 | 19,70 | 19,83 | 19,70 | 19,83 | -3,69% | - |
| 10.10.2025 | 20,59 | 20,59 | 20,59 | 20,59 | 3,10% | - |
| 09.10.2025 | 20,10 | 20,10 | 20,10 | 19,97 | -7,07% | - |
| 07.10.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 1,08% | - |
| 06.10.2025 | 20,69 | 21,40 | 20,69 | 21,26 | 3,66% | 15,00 |
| 03.10.2025 | 20,88 | 20,97 | 20,51 | 20,51 | 4,09% | - |
| 02.10.2025 | 19,71 | 19,71 | 19,71 | 19,71 | -0,53% | - |
| 01.10.2025 | 19,23 | 19,81 | 19,23 | 19,81 | 1,85% | - |
| 30.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,13% | - |
| 29.09.2025 | 19,68 | 19,68 | 19,48 | 19,48 | -1,64% | - |
| 26.09.2025 | 20,26 | 20,26 | 19,80 | 19,80 | -2,37% | - |
| 25.09.2025 | 20,76 | 20,76 | 20,28 | 20,28 | -2,69% | - |
| 24.09.2025 | 20,77 | 20,84 | 20,77 | 20,84 | -0,24% | - |
| 23.09.2025 | 21,04 | 21,04 | 20,89 | 20,89 | -0,76% | - |
| 22.09.2025 | 21,07 | 21,07 | 21,05 | 21,05 | 0,05% | - |
| 19.09.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 6,45% | - |
| 18.09.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 3,35% | - |
| 17.09.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -0,39% | - |
| 16.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,16% | - |
| 15.09.2025 | 19,04 | 19,23 | 19,04 | 19,23 | -0,16% | - |
| 12.09.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,55% | - |
| 11.09.2025 | 18,62 | 19,16 | 18,62 | 19,16 | 1,40% | - |
| 10.09.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -0,32% | - |
| 09.09.2025 | 19,05 | 19,21 | 18,95 | 18,95 | -0,37% | 100,00 |
| 08.09.2025 | 19,17 | 19,17 | 19,02 | 19,02 | -0,63% | - |
| 05.09.2025 | 18,95 | 19,14 | 18,92 | 19,14 | 3,01% | - |
| 04.09.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,00% | - |
| 03.09.2025 | 18,78 | 18,78 | 18,58 | 18,58 | -1,09% | - |
| 02.09.2025 | 19,18 | 19,18 | 18,79 | 18,79 | -2,14% | - |
| 01.09.2025 | 19,15 | 19,20 | 19,15 | 19,20 | -3,95% | - |
| 29.08.2025 | 19,99 | 19,99 | 19,99 | 19,99 | -2,23% | - |
| 28.08.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 7,69% | - |
| 27.08.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 0,21% | - |
| 25.08.2025 | 18,71 | 18,94 | 18,71 | 18,94 | 6,11% | - |
| 22.08.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 1,74% | - |
| 21.08.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,37% | - |
| 20.08.2025 | 17,83 | 17,83 | 17,61 | 17,61 | -1,98% | - |
| 19.08.2025 | 17,83 | 17,97 | 17,83 | 17,97 | 0,31% | - |
| 18.08.2025 | 17,57 | 17,91 | 17,57 | 17,91 | -1,81% | - |
| 16.08.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,79% | - |
| 14.08.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 2,03% | - |
| 13.08.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 6,53% | - |
| 12.08.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -2,48% | - |
| 08.08.2025 | 16,89 | 17,35 | 16,89 | 17,35 | 3,77% | - |
| 07.08.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -1,12% | - |
| 06.08.2025 | 17,03 | 17,03 | 16,89 | 16,91 | -1,17% | - |
| 05.08.2025 | 17,18 | 17,18 | 17,11 | 17,11 | -0,15% | - |
| 04.08.2025 | 17,03 | 17,13 | 17,03 | 17,13 | 0,15% | - |
| 01.08.2025 | 17,59 | 17,59 | 17,11 | 17,11 | -5,24% | - |
| 31.07.2025 | 18,64 | 18,64 | 18,05 | 18,05 | -2,33% | 693,00 |
| 30.07.2025 | 18,39 | 18,48 | 18,39 | 18,48 | 0,35% | - |
| 29.07.2025 | 18,23 | 18,42 | 18,23 | 18,42 | 9,58% | - |
| 28.07.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 0,60% | - |
| 25.07.2025 | 16,58 | 16,71 | 16,58 | 16,71 | 1,46% | - |
| 24.07.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,09% | - |
| 23.07.2025 | 16,40 | 16,48 | 16,40 | 16,48 | 0,00% | - |
| 22.07.2025 | 16,61 | 16,73 | 16,48 | 16,48 | -1,23% | - |
| 21.07.2025 | 16,40 | 16,69 | 16,40 | 16,69 | 0,79% | - |
| 18.07.2025 | 16,78 | 16,78 | 16,56 | 16,56 | 1,69% | - |
| 17.07.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -1,00% | - |