18,240€
-0,64%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,36 | 18,37 | 17,57 | 17,68 | -3,69% | - |
| 14.08.2025 | 18,54 | 18,61 | 17,96 | 18,36 | -1,14% | - |
| 13.08.2025 | 18,19 | 18,71 | 17,71 | 18,57 | 2,29% | - |
| 12.08.2025 | 17,13 | 18,24 | 16,63 | 18,16 | 6,09% | - |
| 11.08.2025 | 17,39 | 17,73 | 17,01 | 17,11 | -1,44% | - |
| 08.08.2025 | 17,04 | 17,47 | 16,71 | 17,36 | 2,57% | - |
| 07.08.2025 | 16,89 | 17,40 | 16,83 | 16,93 | 0,18% | - |
| 06.08.2025 | 17,18 | 17,31 | 16,66 | 16,90 | -0,91% | - |
| 05.08.2025 | 17,37 | 17,73 | 17,01 | 17,05 | -1,19% | - |
| 04.08.2025 | 17,18 | 17,79 | 16,92 | 17,26 | 0,82% | - |
| 01.08.2025 | 17,76 | 18,66 | 16,73 | 17,12 | -4,01% | - |
| 31.07.2025 | 18,68 | 18,69 | 17,49 | 17,83 | -4,12% | 693,00 |
| 30.07.2025 | 18,59 | 18,94 | 18,03 | 18,60 | 0,40% | - |
| 29.07.2025 | 18,35 | 19,00 | 18,11 | 18,53 | 1,74% | - |
| 28.07.2025 | 16,96 | 18,37 | 16,95 | 18,21 | 8,46% | - |
| 25.07.2025 | 16,73 | 16,85 | 16,41 | 16,79 | 0,80% | - |
| 24.07.2025 | 16,55 | 16,69 | 16,24 | 16,66 | 0,42% | - |
| 23.07.2025 | 16,58 | 16,67 | 16,26 | 16,59 | 0,86% | - |
| 22.07.2025 | 16,73 | 16,88 | 16,44 | 16,44 | -1,43% | - |
| 21.07.2025 | 16,55 | 17,12 | 16,23 | 16,68 | 0,86% | - |
| 18.07.2025 | 16,96 | 17,15 | 16,43 | 16,54 | -2,19% | - |
| 17.07.2025 | 16,47 | 17,12 | 16,42 | 16,91 | 2,72% | - |
| 16.07.2025 | 16,45 | 16,88 | 15,86 | 16,46 | -0,36% | - |
| 15.07.2025 | 16,54 | 17,11 | 16,50 | 16,52 | -0,09% | - |
| 14.07.2025 | 16,56 | 16,65 | 16,12 | 16,54 | -0,86% | - |
| 11.07.2025 | 16,95 | 17,25 | 16,38 | 16,68 | -1,93% | - |
| 10.07.2025 | 16,95 | 17,38 | 16,81 | 17,01 | -0,03% | - |
| 09.07.2025 | 16,93 | 17,33 | 16,63 | 17,02 | 0,28% | - |
| 08.07.2025 | 16,48 | 17,37 | 16,45 | 16,97 | 3,12% | - |
| 07.07.2025 | 17,07 | 17,42 | 16,36 | 16,46 | -3,15% | - |
| 04.07.2025 | 17,11 | 17,12 | 16,98 | 16,99 | -1,45% | - |
| 03.07.2025 | 17,16 | 17,40 | 17,00 | 17,24 | 0,95% | - |
| 02.07.2025 | 16,84 | 17,42 | 16,16 | 17,08 | 1,88% | - |
| 01.07.2025 | 15,95 | 17,07 | 15,58 | 16,76 | 4,83% | - |
| 30.06.2025 | 16,10 | 16,37 | 15,71 | 15,99 | -0,12% | - |
| 27.06.2025 | 16,31 | 16,51 | 15,77 | 16,01 | -1,54% | - |
| 26.06.2025 | 16,25 | 16,41 | 15,76 | 16,26 | 0,00% | - |
| 25.06.2025 | 16,32 | 16,42 | 16,09 | 16,26 | -0,28% | - |
| 24.06.2025 | 15,98 | 16,39 | 15,78 | 16,31 | 2,97% | - |
| 23.06.2025 | 15,78 | 16,22 | 15,61 | 15,84 | 0,06% | - |
| 20.06.2025 | 15,81 | 16,23 | 15,55 | 15,83 | 1,28% | - |
| 19.06.2025 | 15,90 | 15,90 | 15,63 | 15,63 | -1,88% | - |
| 18.06.2025 | 15,99 | 16,29 | 15,78 | 15,93 | -0,62% | - |
| 17.06.2025 | 16,03 | 16,30 | 15,91 | 16,03 | -0,72% | - |
| 16.06.2025 | 15,97 | 16,37 | 15,87 | 16,14 | 1,52% | - |
| 13.06.2025 | 16,12 | 16,48 | 15,72 | 15,90 | -3,45% | 140,00 |
| 12.06.2025 | 16,55 | 16,66 | 16,03 | 16,47 | -1,23% | - |
| 11.06.2025 | 16,23 | 17,00 | 16,06 | 16,67 | 2,33% | - |
| 10.06.2025 | 16,10 | 16,39 | 15,82 | 16,29 | 1,34% | - |
| 09.06.2025 | 15,84 | 16,42 | 15,68 | 16,08 | 1,09% | - |
| 06.06.2025 | 15,61 | 15,94 | 15,50 | 15,91 | 2,58% | - |
| 05.06.2025 | 15,80 | 16,02 | 15,31 | 15,51 | -1,82% | - |
| 04.06.2025 | 15,69 | 15,86 | 15,45 | 15,79 | 0,78% | - |
| 03.06.2025 | 14,92 | 15,74 | 14,78 | 15,67 | 4,73% | 66,00 |
| 02.06.2025 | 14,58 | 15,28 | 14,47 | 14,96 | 1,71% | - |
| 30.05.2025 | 15,33 | 15,60 | 14,57 | 14,71 | -4,09% | - |
| 29.05.2025 | 15,47 | 15,90 | 14,89 | 15,34 | 2,25% | - |
| 28.05.2025 | 17,70 | 18,65 | 14,84 | 15,00 | -15,32% | - |
| 27.05.2025 | 17,28 | 17,82 | 17,28 | 17,71 | 2,46% | - |
| 26.05.2025 | 17,23 | 17,32 | 17,22 | 17,29 | 0,96% | - |
| 23.05.2025 | 17,53 | 17,85 | 16,93 | 17,12 | -2,64% | 56,00 |
| 22.05.2025 | 17,67 | 18,11 | 17,46 | 17,59 | -0,44% | - |
| 21.05.2025 | 17,95 | 18,19 | 17,60 | 17,67 | -2,42% | - |
| 20.05.2025 | 18,02 | 18,46 | 17,89 | 18,10 | -0,11% | - |
| 19.05.2025 | 18,19 | 18,21 | 17,67 | 18,12 | -1,61% | - |
| 16.05.2025 | 18,55 | 18,86 | 18,12 | 18,42 | -0,99% | - |
| 15.05.2025 | 18,67 | 18,80 | 18,28 | 18,61 | -0,75% | - |
| 14.05.2025 | 18,67 | 18,90 | 18,36 | 18,75 | 0,29% | - |
| 13.05.2025 | 18,46 | 18,88 | 18,34 | 18,69 | 0,65% | 1.832,00 |
| 12.05.2025 | 17,66 | 18,82 | 17,64 | 18,57 | 7,54% | 900,00 |
| 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% | - |