17,185€
-1,88%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,37 | 17,79 | 17,00 | 17,27 | -0,72% | - |
| 08.05.2025 | 16,94 | 17,63 | 16,85 | 17,39 | 3,57% | - |
| 07.05.2025 | 16,66 | 17,03 | 16,26 | 16,79 | 1,60% | - |
| 06.05.2025 | 16,80 | 17,11 | 16,26 | 16,53 | -2,04% | - |
| 05.05.2025 | 16,76 | 17,10 | 16,23 | 16,87 | -0,68% | - |
| 02.05.2025 | 16,52 | 17,19 | 16,31 | 16,99 | 5,42% | - |
| 30.04.2025 | 16,22 | 16,42 | 15,80 | 16,12 | -0,40% | - |
| 29.04.2025 | 16,29 | 16,45 | 16,07 | 16,18 | -0,51% | - |
| 28.04.2025 | 16,26 | 16,59 | 16,06 | 16,26 | -1,08% | - |
| 25.04.2025 | 16,47 | 16,62 | 16,09 | 16,44 | 0,23% | - |
| 24.04.2025 | 15,88 | 16,50 | 15,66 | 16,40 | 3,07% | - |
| 23.04.2025 | 15,88 | 16,36 | 15,73 | 15,92 | 2,78% | - |
| 22.04.2025 | 15,43 | 16,01 | 15,14 | 15,49 | -0,39% | - |
| 17.04.2025 | 15,84 | 16,23 | 15,40 | 15,55 | -0,48% | - |
| 16.04.2025 | 15,59 | 15,83 | 15,16 | 15,62 | -2,02% | - |
| 15.04.2025 | 15,76 | 16,16 | 15,68 | 15,94 | 0,99% | - |
| 14.04.2025 | 15,94 | 16,44 | 15,54 | 15,79 | -0,79% | 900,00 |
| 11.04.2025 | 15,97 | 16,12 | 15,22 | 15,91 | 0,45% | - |
| 10.04.2025 | 17,56 | 17,63 | 15,47 | 15,84 | -10,65% | - |
| 09.04.2025 | 14,80 | 18,06 | 14,80 | 17,73 | 14,72% | - |
| 08.04.2025 | 16,10 | 16,85 | 15,03 | 15,45 | -2,98% | - |
| 07.04.2025 | 15,17 | 16,89 | 14,84 | 15,93 | -0,45% | - |
| 04.04.2025 | 16,37 | 16,38 | 15,24 | 16,00 | -2,95% | 600,00 |
| 03.04.2025 | 17,77 | 18,00 | 16,41 | 16,48 | -12,86% | - |
| 02.04.2025 | 18,82 | 19,00 | 18,52 | 18,92 | 0,12% | - |
| 01.04.2025 | 19,11 | 19,61 | 18,37 | 18,89 | -1,56% | - |
| 31.03.2025 | 18,82 | 19,43 | 18,62 | 19,19 | -1,99% | - |
| 28.03.2025 | 19,76 | 19,78 | 18,80 | 19,58 | -0,72% | - |
| 27.03.2025 | 20,17 | 20,40 | 19,51 | 19,73 | -1,42% | 260,00 |
| 26.03.2025 | 19,95 | 20,27 | 19,71 | 20,01 | 0,40% | - |
| 25.03.2025 | 20,05 | 20,22 | 19,70 | 19,93 | 0,55% | - |
| 24.03.2025 | 19,57 | 20,23 | 19,57 | 19,82 | 1,51% | - |
| 21.03.2025 | 19,67 | 19,88 | 19,03 | 19,53 | -1,58% | - |
| 20.03.2025 | 19,76 | 19,99 | 19,51 | 19,84 | 0,45% | - |
| 19.03.2025 | 19,70 | 20,05 | 19,56 | 19,75 | 0,79% | - |
| 18.03.2025 | 19,58 | 19,87 | 19,43 | 19,60 | 1,38% | - |
| 17.03.2025 | 19,38 | 20,01 | 19,32 | 19,33 | 0,82% | - |
| 14.03.2025 | 19,29 | 19,83 | 19,16 | 19,17 | -0,25% | - |
| 13.03.2025 | 19,09 | 19,82 | 18,92 | 19,22 | -2,67% | - |
| 12.03.2025 | 19,14 | 19,75 | 19,02 | 19,75 | 2,76% | - |
| 11.03.2025 | 19,38 | 19,61 | 18,86 | 19,22 | -1,60% | - |
| 10.03.2025 | 19,92 | 20,03 | 19,09 | 19,53 | -2,41% | - |
| 07.03.2025 | 19,41 | 20,14 | 19,21 | 20,01 | 2,68% | - |
| 06.03.2025 | 19,36 | 19,74 | 18,81 | 19,49 | 0,55% | - |
| 05.03.2025 | 19,16 | 19,45 | 18,70 | 19,38 | 1,97% | - |
| 04.03.2025 | 19,01 | 19,44 | 18,66 | 19,01 | 0,21% | - |
| 03.03.2025 | 20,13 | 20,56 | 18,85 | 18,97 | -5,51% | - |
| 28.02.2025 | 19,75 | 20,34 | 19,50 | 20,07 | 1,35% | - |
| 27.02.2025 | 20,31 | 20,62 | 19,70 | 19,80 | -1,62% | - |
| 26.02.2025 | 19,82 | 21,05 | 18,23 | 20,13 | 2,14% | - |
| 25.02.2025 | 20,61 | 20,67 | 19,53 | 19,71 | -4,40% | - |
| 24.02.2025 | 20,79 | 21,03 | 20,56 | 20,62 | -0,89% | - |
| 21.02.2025 | 21,48 | 21,85 | 20,69 | 20,80 | -3,03% | - |
| 20.02.2025 | 21,56 | 22,04 | 21,27 | 21,45 | -0,95% | - |
| 19.02.2025 | 21,47 | 21,98 | 21,33 | 21,66 | 0,81% | - |
| 18.02.2025 | 21,32 | 21,63 | 21,08 | 21,48 | 1,01% | - |
| 17.02.2025 | 21,31 | 21,32 | 21,20 | 21,27 | 0,26% | - |
| 14.02.2025 | 21,56 | 21,66 | 21,16 | 21,21 | -1,44% | - |
| 13.02.2025 | 21,39 | 21,62 | 21,23 | 21,52 | 0,49% | - |
| 12.02.2025 | 21,76 | 21,90 | 21,29 | 21,42 | -1,56% | - |
| 11.02.2025 | 21,97 | 22,24 | 21,61 | 21,76 | -1,34% | - |
| 10.02.2025 | 21,95 | 22,34 | 21,70 | 22,05 | 1,05% | - |
| 07.02.2025 | 22,08 | 22,27 | 21,57 | 21,82 | -0,98% | 460,00 |
| 06.02.2025 | 22,06 | 22,45 | 21,83 | 22,04 | 0,41% | - |
| 05.02.2025 | 21,65 | 22,20 | 21,42 | 21,95 | 1,18% | - |
| 04.02.2025 | 21,69 | 21,93 | 21,46 | 21,69 | -0,34% | - |
| 03.02.2025 | 21,83 | 22,21 | 21,39 | 21,77 | -1,74% | - |
| 31.01.2025 | 22,25 | 22,67 | 21,87 | 22,15 | -0,05% | - |
| 30.01.2025 | 22,08 | 22,43 | 21,88 | 22,16 | 1,09% | - |
| 29.01.2025 | 21,61 | 22,15 | 21,61 | 21,92 | 1,58% | - |
| 28.01.2025 | 21,63 | 21,86 | 21,29 | 21,58 | -0,14% | - |
| 27.01.2025 | 21,98 | 22,31 | 21,36 | 21,61 | -2,75% | 800,00 |
| 24.01.2025 | 22,48 | 22,80 | 21,97 | 22,22 | -1,55% | 724,00 |
| 23.01.2025 | 23,02 | 23,03 | 22,23 | 22,57 | -1,83% | - |
| 22.01.2025 | 23,18 | 23,84 | 22,96 | 22,99 | -0,65% | - |
| 21.01.2025 | 23,85 | 24,19 | 23,11 | 23,14 | -3,10% | - |
| 20.01.2025 | 23,86 | 23,99 | 23,73 | 23,88 | -0,19% | - |
| 17.01.2025 | 23,46 | 24,30 | 23,45 | 23,93 | 2,00% | - |
| 16.01.2025 | 23,44 | 24,07 | 23,27 | 23,46 | 0,19% | - |
| 15.01.2025 | 22,95 | 23,67 | 22,90 | 23,41 | 2,41% | - |
| 14.01.2025 | 23,16 | 23,59 | 22,68 | 22,86 | -1,17% | - |
| 13.01.2025 | 22,85 | 23,24 | 22,61 | 23,13 | 0,74% | - |
| 10.01.2025 | 23,37 | 23,70 | 22,63 | 22,96 | -1,75% | - |
| 09.01.2025 | 23,50 | 23,51 | 23,33 | 23,37 | -0,32% | - |
| 08.01.2025 | 23,66 | 23,76 | 23,14 | 23,45 | -0,91% | 1.066,00 |
| 07.01.2025 | 23,61 | 24,56 | 23,48 | 23,66 | -0,11% | - |
| 06.01.2025 | 23,38 | 24,37 | 22,98 | 23,69 | 1,28% | - |
| 03.01.2025 | 23,42 | 23,67 | 22,97 | 23,39 | -0,19% | - |
| 02.01.2025 | 22,88 | 23,91 | 22,80 | 23,43 | 2,81% | 2,00 |
| 30.12.2024 | 22,87 | 23,34 | 22,71 | 22,79 | -0,74% | - |
| 27.12.2024 | 23,23 | 23,52 | 22,50 | 22,96 | 0,22% | 430,00 |
| 23.12.2024 | 23,25 | 23,78 | 22,82 | 22,91 | -0,56% | - |
| 20.12.2024 | 23,40 | 23,80 | 22,77 | 23,04 | -2,12% | - |
| 19.12.2024 | 23,96 | 24,81 | 23,36 | 23,54 | -1,96% | - |
| 18.12.2024 | 24,99 | 25,91 | 23,66 | 24,01 | -3,94% | - |
| 17.12.2024 | 25,16 | 25,71 | 24,66 | 25,00 | -0,85% | - |
| 16.12.2024 | 25,28 | 25,46 | 24,64 | 25,21 | -0,08% | - |
| 13.12.2024 | 25,24 | 25,94 | 24,77 | 25,23 | 0,50% | - |
| 12.12.2024 | 26,67 | 26,92 | 24,24 | 25,11 | -6,15% | - |
| 11.12.2024 | 24,10 | 30,16 | 24,10 | 26,75 | 11,11% | - |