33,660€
0,75%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33,82 | 34,17 | 30,67 | 30,91 | -7,48% | - |
| 11.12.2025 | 31,83 | 33,50 | 31,32 | 33,41 | 7,44% | - |
| 10.12.2025 | 22,15 | 32,74 | 22,02 | 31,10 | 42,12% | - |
| 09.12.2025 | 21,81 | 22,18 | 21,52 | 21,88 | 2,12% | - |
| 08.12.2025 | 20,77 | 21,52 | 20,70 | 21,43 | 3,75% | - |
| 05.12.2025 | 20,66 | 20,95 | 20,50 | 20,65 | -0,53% | - |
| 04.12.2025 | 20,79 | 20,81 | 20,66 | 20,76 | 1,12% | - |
| 03.12.2025 | 20,23 | 20,79 | 19,85 | 20,53 | 2,19% | - |
| 02.12.2025 | 19,34 | 20,29 | 19,29 | 20,09 | 4,39% | - |
| 01.12.2025 | 19,51 | 19,71 | 19,21 | 19,25 | -1,89% | - |
| 28.11.2025 | 19,65 | 19,81 | 19,61 | 19,62 | 0,14% | - |
| 27.11.2025 | 19,59 | 19,62 | 19,55 | 19,59 | -0,85% | - |
| 26.11.2025 | 19,74 | 19,96 | 19,51 | 19,76 | 1,28% | - |
| 25.11.2025 | 18,86 | 19,76 | 18,72 | 19,51 | 3,75% | - |
| 24.11.2025 | 18,39 | 18,99 | 18,27 | 18,80 | 2,02% | 1.386,00 |
| 21.11.2025 | 17,58 | 18,43 | 17,44 | 18,43 | 4,50% | - |
| 20.11.2025 | 18,22 | 18,60 | 17,55 | 17,64 | -2,49% | - |
| 19.11.2025 | 17,76 | 18,31 | 17,76 | 18,09 | 2,26% | - |
| 18.11.2025 | 17,70 | 17,95 | 17,65 | 17,69 | -2,59% | - |
| 17.11.2025 | 18,27 | 18,36 | 17,94 | 18,16 | 0,75% | - |
| 14.11.2025 | 18,47 | 18,47 | 17,74 | 18,02 | -2,49% | - |
| 13.11.2025 | 19,44 | 19,44 | 18,42 | 18,48 | -5,01% | - |
| 12.11.2025 | 19,08 | 19,61 | 19,03 | 19,46 | 3,24% | - |
| 11.11.2025 | 19,43 | 19,50 | 18,78 | 18,85 | -3,06% | - |
| 10.11.2025 | 19,02 | 19,60 | 18,98 | 19,44 | 3,03% | - |
| 07.11.2025 | 19,73 | 19,77 | 18,62 | 18,87 | -3,96% | - |
| 06.11.2025 | 20,15 | 20,30 | 19,58 | 19,65 | -3,13% | - |
| 05.11.2025 | 19,65 | 20,52 | 19,52 | 20,28 | 2,53% | - |
| 04.11.2025 | 20,77 | 20,88 | 19,72 | 19,78 | -4,86% | - |
| 03.11.2025 | 20,67 | 21,06 | 20,64 | 20,79 | 0,53% | - |
| 31.10.2025 | 20,71 | 21,20 | 20,68 | 20,68 | -0,43% | - |
| 30.10.2025 | 20,77 | 20,94 | 20,68 | 20,77 | 0,48% | - |
| 29.10.2025 | 20,67 | 21,20 | 20,58 | 20,67 | 0,88% | - |
| 28.10.2025 | 20,58 | 20,84 | 20,43 | 20,49 | 0,15% | - |
| 27.10.2025 | 20,82 | 21,06 | 20,46 | 20,46 | -1,06% | - |
| 24.10.2025 | 20,72 | 21,07 | 20,63 | 20,68 | 2,33% | - |
| 23.10.2025 | 20,13 | 20,26 | 20,08 | 20,21 | 1,00% | - |
| 22.10.2025 | 20,98 | 21,09 | 19,78 | 20,01 | -5,03% | 15,00 |
| 21.10.2025 | 21,04 | 21,08 | 20,91 | 21,07 | 0,38% | - |
| 20.10.2025 | 19,99 | 21,03 | 19,93 | 20,99 | 7,37% | - |
| 17.10.2025 | 19,86 | 20,03 | 19,06 | 19,55 | -3,41% | - |
| 16.10.2025 | 20,19 | 20,25 | 20,19 | 20,24 | 1,43% | - |
| 15.10.2025 | 20,04 | 20,62 | 19,68 | 19,96 | 0,63% | - |
| 14.10.2025 | 19,90 | 20,19 | 19,49 | 19,83 | -0,95% | - |
| 13.10.2025 | 18,99 | 20,13 | 18,95 | 20,02 | -3,33% | - |
| 10.10.2025 | 20,80 | 20,97 | 20,70 | 20,71 | 3,71% | - |
| 08.10.2025 | 20,11 | 20,64 | 19,71 | 19,97 | -7,99% | - |
| 07.10.2025 | 21,54 | 21,71 | 21,52 | 21,71 | 2,09% | - |
| 06.10.2025 | 20,74 | 21,67 | 20,73 | 21,26 | 3,66% | 30,00 |
| 03.10.2025 | 21,07 | 21,46 | 20,51 | 20,51 | -1,30% | - |
| 02.10.2025 | 19,91 | 21,25 | 19,83 | 20,78 | 4,90% | - |
| 01.10.2025 | 19,38 | 19,94 | 19,19 | 19,81 | 1,22% | - |
| 30.09.2025 | 19,63 | 19,67 | 19,55 | 19,57 | 0,50% | - |
| 29.09.2025 | 19,89 | 20,01 | 19,48 | 19,48 | -1,64% | - |
| 26.09.2025 | 20,47 | 20,57 | 19,68 | 19,80 | -2,37% | - |
| 25.09.2025 | 20,95 | 20,97 | 20,28 | 20,28 | -2,69% | - |
| 24.09.2025 | 20,99 | 21,27 | 20,75 | 20,84 | -0,24% | - |
| 23.09.2025 | 21,23 | 21,62 | 20,89 | 20,89 | -0,76% | - |
| 22.09.2025 | 21,25 | 21,51 | 21,00 | 21,05 | -0,45% | - |
| 19.09.2025 | 21,25 | 21,25 | 20,87 | 21,15 | 5,91% | - |
| 18.09.2025 | 19,97 | 20,02 | 19,84 | 19,97 | 2,04% | - |
| 17.09.2025 | 19,32 | 20,12 | 19,24 | 19,57 | 0,62% | - |
| 16.09.2025 | 19,40 | 19,78 | 19,34 | 19,45 | 1,12% | - |
| 15.09.2025 | 19,23 | 19,55 | 19,11 | 19,23 | -1,25% | - |
| 12.09.2025 | 19,41 | 19,53 | 19,36 | 19,47 | 1,66% | - |
| 11.09.2025 | 18,82 | 19,48 | 18,76 | 19,16 | 0,42% | - |
| 10.09.2025 | 19,05 | 19,13 | 19,03 | 19,08 | -1,28% | - |
| 09.09.2025 | 19,25 | 19,35 | 19,15 | 19,32 | 1,59% | - |
| 08.09.2025 | 19,35 | 19,55 | 19,02 | 19,02 | -0,63% | - |
| 05.09.2025 | 19,11 | 19,48 | 18,91 | 19,14 | 0,38% | - |
| 04.09.2025 | 18,76 | 19,09 | 18,45 | 19,07 | 2,63% | - |
| 03.09.2025 | 18,86 | 19,06 | 18,55 | 18,58 | -1,09% | - |
| 02.09.2025 | 19,35 | 19,46 | 18,67 | 18,79 | -2,14% | - |
| 01.09.2025 | 19,31 | 19,40 | 19,20 | 19,20 | -1,06% | - |
| 29.08.2025 | 20,19 | 20,27 | 19,32 | 19,40 | -3,72% | - |
| 28.08.2025 | 20,56 | 21,36 | 20,03 | 20,15 | -2,23% | - |
| 27.08.2025 | 19,18 | 22,21 | 19,18 | 20,61 | 8,50% | - |
| 26.08.2025 | 18,95 | 19,37 | 18,72 | 19,00 | -0,09% | - |
| 25.08.2025 | 18,88 | 19,09 | 18,71 | 19,01 | 0,95% | - |
| 22.08.2025 | 18,02 | 18,90 | 17,91 | 18,84 | 4,45% | - |
| 21.08.2025 | 17,73 | 18,13 | 17,57 | 18,03 | 1,74% | - |
| 20.08.2025 | 18,00 | 18,06 | 17,52 | 17,73 | -1,87% | - |
| 19.08.2025 | 17,99 | 18,38 | 17,83 | 18,06 | 0,08% | - |
| 18.08.2025 | 17,74 | 18,25 | 17,69 | 18,05 | 2,08% | - |
| 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% | - |