22,000€
-1,03%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 24,47 | 24,90 | 23,87 | 24,08 | -1,71% | - |
| 09.12.2024 | 23,98 | 24,94 | 23,81 | 24,50 | 2,49% | - |
| 06.12.2024 | 22,93 | 24,02 | 22,85 | 23,90 | 4,18% | - |
| 05.12.2024 | 23,76 | 23,80 | 22,82 | 22,94 | -3,67% | - |
| 04.12.2024 | 23,77 | 24,45 | 23,69 | 23,82 | 0,06% | - |
| 03.12.2024 | 24,12 | 24,14 | 23,47 | 23,80 | -1,31% | - |
| 02.12.2024 | 23,61 | 24,35 | 23,56 | 24,12 | 2,60% | - |
| 29.11.2024 | 23,07 | 23,82 | 22,84 | 23,51 | 1,62% | - |
| 28.11.2024 | 22,99 | 23,16 | 22,97 | 23,13 | 1,05% | - |
| 27.11.2024 | 24,26 | 24,32 | 22,72 | 22,89 | -5,41% | - |
| 26.11.2024 | 24,21 | 24,52 | 23,96 | 24,20 | -0,17% | - |
| 25.11.2024 | 23,98 | 24,82 | 23,84 | 24,24 | 1,47% | - |
| 22.11.2024 | 23,36 | 24,20 | 23,32 | 23,89 | 2,49% | - |
| 21.11.2024 | 22,77 | 23,59 | 22,65 | 23,31 | 1,92% | - |
| 20.11.2024 | 22,47 | 23,06 | 22,26 | 22,87 | 1,15% | - |
| 19.11.2024 | 22,62 | 22,67 | 22,11 | 22,61 | 0,31% | - |
| 18.11.2024 | 22,65 | 22,85 | 22,27 | 22,54 | 0,38% | - |
| 15.11.2024 | 23,16 | 23,50 | 22,31 | 22,46 | -4,26% | - |
| 14.11.2024 | 23,13 | 23,77 | 23,12 | 23,46 | 1,14% | - |
| 13.11.2024 | 23,70 | 24,11 | 23,10 | 23,19 | -2,62% | - |
| 12.11.2024 | 24,11 | 24,43 | 23,38 | 23,82 | -1,31% | - |
| 11.11.2024 | 23,96 | 24,29 | 23,65 | 24,13 | 1,43% | - |
| 08.11.2024 | 24,10 | 24,23 | 23,61 | 23,79 | -1,00% | 400,00 |
| 07.11.2024 | 23,59 | 24,44 | 23,33 | 24,03 | 2,12% | - |
| 06.11.2024 | 22,76 | 23,83 | 22,70 | 23,53 | 7,15% | - |
| 05.11.2024 | 21,21 | 22,17 | 21,08 | 21,96 | 3,73% | - |
| 04.11.2024 | 21,26 | 21,72 | 21,05 | 21,17 | -3,58% | - |
| 01.11.2024 | 20,98 | 22,07 | 20,91 | 21,96 | 2,19% | 800,00 |
| 31.10.2024 | 21,82 | 21,99 | 20,88 | 21,49 | -3,85% | - |
| 30.10.2024 | 22,35 | 22,60 | 21,75 | 22,35 | 1,85% | - |
| 29.10.2024 | 22,15 | 22,50 | 21,94 | 21,94 | -0,86% | - |
| 28.10.2024 | 21,98 | 22,47 | 21,77 | 22,13 | 1,21% | - |
| 25.10.2024 | 21,44 | 22,06 | 21,41 | 21,87 | 2,17% | - |
| 24.10.2024 | 21,65 | 21,78 | 21,22 | 21,40 | -0,97% | - |
| 23.10.2024 | 21,77 | 22,08 | 21,26 | 21,61 | -0,89% | - |
| 22.10.2024 | 21,65 | 22,03 | 21,44 | 21,81 | 0,51% | - |
| 21.10.2024 | 21,88 | 22,10 | 21,53 | 21,70 | -0,75% | - |
| 18.10.2024 | 22,02 | 22,18 | 21,59 | 21,86 | -0,55% | - |
| 17.10.2024 | 22,03 | 22,75 | 21,89 | 21,98 | -0,14% | - |
| 16.10.2024 | 21,75 | 22,21 | 21,55 | 22,01 | 1,52% | - |
| 15.10.2024 | 22,14 | 22,54 | 21,55 | 21,68 | -2,03% | - |
| 14.10.2024 | 22,12 | 22,60 | 22,05 | 22,13 | 0,00% | - |
| 11.10.2024 | 21,74 | 22,30 | 21,67 | 22,13 | 1,84% | - |
| 10.10.2024 | 21,77 | 21,98 | 21,15 | 21,73 | -0,28% | - |
| 09.10.2024 | 21,70 | 22,21 | 21,58 | 21,79 | -0,05% | - |
| 08.10.2024 | 22,35 | 22,54 | 21,63 | 21,80 | -2,79% | - |
| 07.10.2024 | 22,35 | 22,61 | 22,14 | 22,43 | 0,13% | - |
| 04.10.2024 | 22,04 | 22,84 | 21,98 | 22,40 | 1,73% | - |
| 03.10.2024 | 22,01 | 22,65 | 21,68 | 22,02 | -0,27% | - |
| 02.10.2024 | 21,54 | 22,28 | 21,48 | 22,08 | 2,10% | - |
| 01.10.2024 | 22,20 | 22,48 | 21,36 | 21,62 | -2,79% | 1.200,00 |
| 30.09.2024 | 22,14 | 22,46 | 21,88 | 22,24 | 0,07% | - |
| 27.09.2024 | 22,24 | 22,59 | 22,01 | 22,23 | -0,07% | - |
| 26.09.2024 | 21,76 | 22,55 | 21,69 | 22,24 | 3,47% | - |
| 25.09.2024 | 21,36 | 21,72 | 21,23 | 21,50 | -0,05% | - |
| 24.09.2024 | 21,30 | 21,86 | 21,12 | 21,51 | 1,20% | - |
| 23.09.2024 | 21,07 | 21,43 | 20,80 | 21,25 | 1,48% | - |
| 20.09.2024 | 21,22 | 21,25 | 20,61 | 20,94 | -1,57% | - |
| 19.09.2024 | 21,15 | 21,90 | 21,13 | 21,28 | 2,23% | - |
| 18.09.2024 | 21,12 | 21,73 | 20,80 | 20,81 | -1,47% | - |
| 17.09.2024 | 20,99 | 21,53 | 20,72 | 21,12 | 0,76% | - |
| 16.09.2024 | 21,28 | 21,29 | 20,49 | 20,96 | -1,80% | - |
| 13.09.2024 | 20,53 | 21,68 | 20,44 | 21,35 | 3,84% | - |
| 12.09.2024 | 20,92 | 21,99 | 20,25 | 20,56 | -1,30% | 150,00 |
| 11.09.2024 | 20,01 | 20,90 | 19,79 | 20,83 | 3,07% | - |
| 10.09.2024 | 19,90 | 20,31 | 19,59 | 20,21 | 0,91% | - |
| 09.09.2024 | 20,03 | 20,39 | 19,82 | 20,02 | 0,92% | - |