23,331$
1,57%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,82 | 23,40 | 22,54 | 23,30 | 1,44% | 786.596,00 |
| 30.09.2025 | 22,98 | 23,13 | 22,62 | 22,97 | -0,30% | 519.033,00 |
| 29.09.2025 | 23,51 | 23,51 | 22,89 | 23,04 | -0,78% | 591.940,00 |
| 26.09.2025 | 23,83 | 23,88 | 23,01 | 23,22 | -2,89% | 834.628,00 |
| 25.09.2025 | 24,20 | 24,32 | 23,67 | 23,91 | -2,69% | 662.643,00 |
| 24.09.2025 | 24,71 | 25,03 | 24,35 | 24,57 | -0,65% | 619.115,00 |
| 23.09.2025 | 25,20 | 25,51 | 24,69 | 24,73 | -1,32% | 702.310,00 |
| 22.09.2025 | 25,10 | 25,33 | 24,79 | 25,06 | 0,48% | 767.247,00 |
| 19.09.2025 | 24,99 | 25,02 | 24,50 | 24,94 | -0,24% | 2.740.327,00 |
| 18.09.2025 | 24,30 | 25,00 | 24,08 | 25,00 | 6,79% | 1.031.867,00 |
| 17.09.2025 | 22,89 | 23,94 | 22,81 | 23,41 | 2,18% | 923.135,00 |
| 16.09.2025 | 23,06 | 23,23 | 22,72 | 22,91 | 0,44% | 1.108.168,00 |
| 15.09.2025 | 22,60 | 22,99 | 22,53 | 22,81 | 1,24% | 439.276,00 |
| 12.09.2025 | 22,76 | 22,78 | 22,44 | 22,53 | -1,14% | 434.591,00 |
| 11.09.2025 | 22,10 | 22,87 | 22,09 | 22,79 | 3,54% | 564.921,00 |
| 10.09.2025 | 22,43 | 22,53 | 21,86 | 22,01 | -1,30% | 596.183,00 |
| 09.09.2025 | 22,71 | 22,84 | 22,24 | 22,30 | -1,50% | 508.656,00 |
| 08.09.2025 | 22,79 | 22,88 | 22,38 | 22,64 | 0,00% | 628.217,00 |
| 05.09.2025 | 22,39 | 22,94 | 22,39 | 22,64 | 1,89% | 662.186,00 |
| 04.09.2025 | 21,70 | 22,24 | 21,44 | 22,22 | 1,83% | 567.369,00 |
| 03.09.2025 | 22,01 | 22,19 | 21,65 | 21,82 | -0,91% | 1.771.818,00 |
| 02.09.2025 | 22,15 | 22,34 | 21,76 | 22,02 | -2,87% | 565.612,00 |
| 29.08.2025 | 23,34 | 23,50 | 22,55 | 22,67 | -3,86% | 994.639,00 |
| 28.08.2025 | 24,22 | 24,97 | 23,42 | 23,58 | -1,63% | 1.106.921,00 |
| 27.08.2025 | 23,48 | 24,51 | 22,60 | 23,97 | 7,63% | 2.140.938,00 |
| 26.08.2025 | 22,00 | 22,56 | 22,00 | 22,27 | 0,91% | 802.230,00 |
| 25.08.2025 | 22,06 | 22,22 | 21,96 | 22,07 | -0,05% | 527.229,00 |
| 22.08.2025 | 21,19 | 22,15 | 21,07 | 22,08 | 5,70% | 520.530,00 |
| 21.08.2025 | 20,58 | 21,05 | 20,51 | 20,89 | 1,21% | 345.372,00 |
| 20.08.2025 | 21,01 | 21,05 | 20,43 | 20,64 | -1,95% | 505.040,00 |
| 19.08.2025 | 20,90 | 21,47 | 20,88 | 21,05 | 0,05% | 366.316,00 |
| 18.08.2025 | 20,75 | 21,30 | 20,68 | 21,04 | 1,59% | 307.023,00 |
| 15.08.2025 | 21,14 | 21,14 | 20,57 | 20,71 | -3,00% | 433.538,00 |
| 14.08.2025 | 21,45 | 21,45 | 21,14 | 21,35 | -1,75% | 350.208,00 |
| 13.08.2025 | 21,29 | 21,84 | 21,29 | 21,73 | 2,60% | 448.088,00 |
| 12.08.2025 | 20,01 | 21,20 | 19,85 | 21,18 | 6,81% | 507.920,00 |
| 11.08.2025 | 20,42 | 20,55 | 19,81 | 19,83 | -1,88% | 462.612,00 |
| 08.08.2025 | 19,90 | 20,28 | 19,50 | 20,21 | 2,12% | 414.226,00 |
| 07.08.2025 | 20,18 | 20,18 | 19,64 | 19,79 | 0,51% | 356.811,00 |
| 06.08.2025 | 19,64 | 19,79 | 19,46 | 19,69 | -0,25% | 453.682,00 |
| 05.08.2025 | 19,95 | 20,13 | 19,72 | 19,74 | -1,10% | 512.078,00 |
| 04.08.2025 | 19,93 | 20,03 | 19,74 | 19,96 | 0,86% | 367.880,00 |
| 01.08.2025 | 19,96 | 20,22 | 19,45 | 19,79 | -2,75% | 733.401,00 |
| 31.07.2025 | 20,87 | 20,90 | 20,03 | 20,35 | -4,24% | 935.196,00 |
| 30.07.2025 | 21,51 | 21,76 | 20,91 | 21,25 | -0,65% | 838.323,00 |
| 29.07.2025 | 21,25 | 21,85 | 20,95 | 21,39 | 1,28% | 945.591,00 |
| 28.07.2025 | 20,04 | 21,25 | 20,00 | 21,12 | 7,10% | 1.063.109,00 |
| 25.07.2025 | 19,50 | 19,77 | 19,26 | 19,72 | 0,61% | 378.490,00 |
| 24.07.2025 | 19,45 | 19,61 | 19,17 | 19,60 | 0,36% | 433.376,00 |
| 23.07.2025 | 19,37 | 19,53 | 19,13 | 19,53 | 1,09% | 304.840,00 |
| 22.07.2025 | 19,59 | 19,75 | 19,32 | 19,32 | -0,92% | 476.020,00 |
| 21.07.2025 | 19,37 | 19,70 | 19,34 | 19,50 | 1,46% | 361.071,00 |
| 18.07.2025 | 19,82 | 19,82 | 19,15 | 19,22 | -2,09% | 454.785,00 |
| 17.07.2025 | 19,10 | 19,81 | 19,09 | 19,63 | 2,40% | 544.851,00 |
| 16.07.2025 | 19,11 | 19,24 | 18,61 | 19,17 | 0,05% | 516.339,00 |
| 15.07.2025 | 19,61 | 19,88 | 19,15 | 19,16 | -0,73% | 464.305,00 |
| 14.07.2025 | 19,27 | 19,38 | 18,98 | 19,30 | -0,97% | 420.753,00 |
| 11.07.2025 | 19,54 | 19,80 | 19,43 | 19,49 | -1,96% | 411.507,00 |
| 10.07.2025 | 19,93 | 20,25 | 19,79 | 19,88 | -0,25% | 422.712,00 |
| 09.07.2025 | 19,84 | 20,01 | 19,56 | 19,93 | 0,20% | 462.155,00 |
| 08.07.2025 | 19,48 | 20,24 | 19,45 | 19,89 | 3,11% | 488.629,00 |
| 07.07.2025 | 19,83 | 20,09 | 19,24 | 19,29 | -4,79% | 547.245,00 |
| 03.07.2025 | 20,33 | 20,43 | 20,07 | 20,26 | 0,45% | 335.035,00 |
| 02.07.2025 | 19,74 | 20,44 | 19,61 | 20,17 | 2,18% | 651.120,00 |
| 01.07.2025 | 19,03 | 20,10 | 18,92 | 19,74 | 4,78% | 950.243,00 |
| 30.06.2025 | 18,85 | 18,97 | 18,71 | 18,84 | 0,53% | 519.910,00 |
| 27.06.2025 | 19,10 | 19,21 | 18,61 | 18,74 | -1,52% | 1.060.593,00 |
| 26.06.2025 | 19,00 | 19,20 | 18,90 | 19,03 | 0,32% | 370.171,00 |
| 25.06.2025 | 18,95 | 19,06 | 18,76 | 18,97 | 0,26% | 443.626,00 |
| 24.06.2025 | 18,61 | 19,00 | 18,55 | 18,92 | 3,28% | 377.712,00 |
| 23.06.2025 | 18,16 | 18,38 | 18,00 | 18,32 | 0,60% | 465.410,00 |
| 20.06.2025 | 18,55 | 18,63 | 18,04 | 18,21 | -0,33% | 888.396,00 |
| 18.06.2025 | 18,40 | 18,59 | 18,24 | 18,27 | -0,71% | 459.570,00 |
| 17.06.2025 | 18,43 | 18,73 | 18,37 | 18,40 | -1,39% | 418.007,00 |
| 16.06.2025 | 18,46 | 18,91 | 18,39 | 18,66 | 1,63% | 491.722,00 |
| 13.06.2025 | 18,63 | 18,80 | 18,24 | 18,36 | -3,67% | 653.333,00 |
| 12.06.2025 | 18,87 | 19,10 | 18,82 | 19,06 | -0,42% | 588.580,00 |
| 11.06.2025 | 19,16 | 19,42 | 18,68 | 19,14 | 2,85% | 1.095.085,00 |
| 10.06.2025 | 18,41 | 18,66 | 18,24 | 18,61 | 1,53% | 495.649,00 |
| 09.06.2025 | 18,35 | 18,70 | 18,24 | 18,33 | 1,21% | 624.322,00 |
| 06.06.2025 | 17,91 | 18,16 | 17,87 | 18,11 | 2,14% | 525.754,00 |
| 05.06.2025 | 18,14 | 18,17 | 17,57 | 17,73 | -1,61% | 795.901,00 |
| 04.06.2025 | 17,82 | 18,04 | 17,69 | 18,02 | 1,18% | 859.763,00 |
| 03.06.2025 | 17,09 | 17,90 | 16,97 | 17,81 | 4,09% | 981.498,00 |
| 02.06.2025 | 16,67 | 17,43 | 16,61 | 17,11 | 2,39% | 1.249.770,00 |
| 30.05.2025 | 17,37 | 17,39 | 16,59 | 16,71 | -4,13% | 1.426.489,00 |
| 29.05.2025 | 17,50 | 17,67 | 16,94 | 17,43 | 2,89% | 1.989.790,00 |
| 28.05.2025 | 18,06 | 18,92 | 16,77 | 16,94 | -15,55% | 3.222.477,00 |
| 27.05.2025 | 19,83 | 20,16 | 19,69 | 20,06 | 3,03% | 672.895,00 |
| 23.05.2025 | 19,34 | 19,54 | 19,26 | 19,47 | -1,91% | 380.732,00 |
| 22.05.2025 | 19,94 | 20,07 | 19,74 | 19,85 | -0,80% | 449.466,00 |
| 21.05.2025 | 20,20 | 20,39 | 19,95 | 20,01 | -2,06% | 369.468,00 |
| 20.05.2025 | 20,34 | 20,45 | 20,18 | 20,43 | 0,25% | 324.048,00 |
| 19.05.2025 | 20,31 | 20,38 | 20,11 | 20,38 | -0,83% | 372.674,00 |
| 16.05.2025 | 20,65 | 20,65 | 20,31 | 20,55 | -1,30% | 431.776,00 |
| 15.05.2025 | 20,78 | 20,95 | 20,64 | 20,82 | -0,53% | 440.013,00 |
| 14.05.2025 | 21,00 | 21,10 | 20,86 | 20,93 | 0,00% | 428.102,00 |
| 13.05.2025 | 20,69 | 21,05 | 20,67 | 20,93 | 1,55% | 451.205,00 |
| 12.05.2025 | 20,61 | 20,92 | 20,46 | 20,61 | 5,96% | 599.554,00 |
| 09.05.2025 | 19,60 | 19,78 | 19,21 | 19,45 | -0,46% | 367.001,00 |