20,706$
-3,02%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 19,38 | 19,72 | 19,11 | 19,54 | 2,90% | 508.534,00 |
| 07.05.2025 | 18,85 | 19,02 | 18,59 | 18,99 | 1,06% | 930.393,00 |
| 06.05.2025 | 18,87 | 18,95 | 18,66 | 18,79 | -1,57% | 473.023,00 |
| 05.05.2025 | 19,12 | 19,34 | 19,02 | 19,09 | -0,68% | 497.662,00 |
| 02.05.2025 | 18,78 | 19,42 | 18,73 | 19,22 | 4,34% | 533.229,00 |
| 01.05.2025 | 18,44 | 18,65 | 18,21 | 18,42 | 0,82% | 678.271,00 |
| 30.04.2025 | 18,12 | 18,34 | 18,02 | 18,27 | -0,76% | 716.846,00 |
| 29.04.2025 | 18,35 | 18,66 | 18,34 | 18,41 | -0,97% | 364.045,00 |
| 28.04.2025 | 18,61 | 18,81 | 18,40 | 18,59 | -0,43% | 470.455,00 |
| 25.04.2025 | 18,45 | 18,86 | 18,45 | 18,67 | -0,05% | 358.888,00 |
| 24.04.2025 | 18,34 | 18,73 | 18,23 | 18,68 | 3,66% | 549.909,00 |
| 23.04.2025 | 18,50 | 18,52 | 17,91 | 18,02 | 1,93% | 747.442,00 |
| 22.04.2025 | 17,91 | 18,11 | 17,42 | 17,68 | -0,06% | 970.332,00 |
| 21.04.2025 | 17,34 | 17,73 | 17,29 | 17,69 | 0,11% | 936.872,00 |
| 17.04.2025 | 17,83 | 17,93 | 17,62 | 17,67 | -0,62% | 691.145,00 |
| 16.04.2025 | 17,55 | 17,91 | 17,29 | 17,78 | -1,17% | 760.704,00 |
| 15.04.2025 | 17,91 | 18,16 | 17,77 | 17,99 | 0,33% | 726.718,00 |
| 14.04.2025 | 18,50 | 18,50 | 17,72 | 17,93 | -0,66% | 494.028,00 |
| 11.04.2025 | 17,69 | 18,16 | 17,38 | 18,05 | 1,69% | 570.889,00 |
| 10.04.2025 | 18,59 | 18,76 | 17,41 | 17,75 | -8,41% | 1.196.454,00 |
| 09.04.2025 | 16,93 | 19,73 | 16,88 | 19,38 | 14,47% | 1.408.393,00 |
| 08.04.2025 | 17,98 | 18,18 | 16,52 | 16,93 | -2,59% | 996.658,00 |
| 07.04.2025 | 16,73 | 18,47 | 16,46 | 17,38 | -0,74% | 1.085.978,00 |
| 04.04.2025 | 17,44 | 17,62 | 16,78 | 17,51 | -3,63% | 926.321,00 |
| 03.04.2025 | 19,57 | 19,58 | 18,15 | 18,17 | -11,45% | 725.162,00 |
| 02.04.2025 | 20,13 | 20,57 | 20,07 | 20,52 | 0,69% | 479.908,00 |
| 01.04.2025 | 20,63 | 20,72 | 19,90 | 20,38 | -1,83% | 525.680,00 |
| 31.03.2025 | 20,50 | 20,81 | 20,15 | 20,76 | 0,78% | 792.620,00 |
| 28.03.2025 | 21,15 | 21,29 | 20,43 | 20,60 | -3,20% | 652.276,00 |
| 27.03.2025 | 21,59 | 21,62 | 21,15 | 21,28 | -1,85% | 599.743,00 |
| 26.03.2025 | 21,54 | 21,72 | 21,35 | 21,68 | 0,56% | 565.787,00 |
| 25.03.2025 | 21,66 | 21,80 | 21,42 | 21,56 | -0,74% | 371.518,00 |