20,764$
0,80%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 20,56 | 20,79 | 20,21 | 20,79 | 0,91% | - |
| 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 |
| 24.03.2025 | 21,56 | 21,79 | 21,34 | 21,72 | 3,38% | 593.587,00 |
| 21.03.2025 | 21,01 | 21,27 | 20,63 | 21,01 | -1,62% | 2.297.133,00 |
| 20.03.2025 | 21,15 | 21,58 | 21,05 | 21,36 | -0,35% | 621.305,00 |
| 19.03.2025 | 21,52 | 21,87 | 21,38 | 21,43 | -0,19% | 409.621,00 |
| 18.03.2025 | 21,34 | 21,64 | 21,26 | 21,47 | -0,28% | 553.766,00 |
| 17.03.2025 | 21,16 | 21,68 | 21,10 | 21,53 | 1,27% | 571.657,00 |
| 14.03.2025 | 21,04 | 21,51 | 20,98 | 21,26 | 2,41% | 604.001,00 |
| 13.03.2025 | 20,89 | 21,48 | 20,63 | 20,76 | -0,34% | 653.099,00 |
| 12.03.2025 | 21,13 | 21,19 | 20,78 | 20,83 | 0,14% | 807.584,00 |
| 11.03.2025 | 20,91 | 21,36 | 20,65 | 20,80 | -0,62% | 783.048,00 |
| 10.03.2025 | 21,27 | 21,63 | 20,85 | 20,93 | -3,59% | 717.239,00 |
| 07.03.2025 | 21,01 | 21,76 | 20,92 | 21,71 | 3,23% | 567.549,00 |
| 06.03.2025 | 20,47 | 21,28 | 20,41 | 21,03 | 0,57% | 835.638,00 |
| 05.03.2025 | 20,38 | 20,94 | 20,18 | 20,91 | 3,72% | 828.439,00 |
| 04.03.2025 | 19,71 | 20,64 | 19,61 | 20,16 | 1,36% | 835.276,00 |
| 03.03.2025 | 21,04 | 21,19 | 19,79 | 19,89 | -4,56% | 733.872,00 |
| 28.02.2025 | 20,59 | 21,14 | 20,28 | 20,84 | 1,12% | 785.536,00 |
| 27.02.2025 | 21,08 | 21,41 | 20,56 | 20,61 | -2,35% | 823.325,00 |
| 26.02.2025 | 20,80 | 22,08 | 20,50 | 21,11 | 1,83% | 1.120.173,00 |
| 25.02.2025 | 21,35 | 21,45 | 20,54 | 20,73 | -3,92% | 760.193,00 |
| 24.02.2025 | 21,87 | 21,96 | 21,52 | 21,57 | -0,87% | 539.714,00 |
| 21.02.2025 | 22,80 | 23,13 | 21,69 | 21,76 | -3,42% | 441.413,00 |
| 20.02.2025 | 22,61 | 22,91 | 22,36 | 22,53 | -0,18% | 419.252,00 |
| 19.02.2025 | 22,45 | 22,82 | 22,36 | 22,57 | 0,53% | 578.080,00 |
| 18.02.2025 | 22,30 | 22,50 | 22,12 | 22,45 | 0,73% | 389.353,00 |
| 17.02.2025 | 22,29 | 22,29 | 22,23 | 22,29 | 0,08% | - |
| 14.02.2025 | 22,54 | 22,73 | 22,23 | 22,27 | -1,11% | 247.954,00 |
| 13.02.2025 | 22,31 | 22,57 | 22,09 | 22,52 | 1,21% | 306.465,00 |
| 12.02.2025 | 22,20 | 22,41 | 22,11 | 22,25 | -1,33% | 386.824,00 |
| 11.02.2025 | 22,39 | 22,88 | 22,39 | 22,55 | -0,75% | 390.935,00 |
| 10.02.2025 | 22,69 | 22,86 | 22,43 | 22,72 | 0,89% | 502.009,00 |
| 07.02.2025 | 22,87 | 23,03 | 22,39 | 22,52 | -1,62% | 458.376,00 |
| 06.02.2025 | 22,82 | 23,18 | 22,74 | 22,89 | 0,18% | 379.484,00 |
| 05.02.2025 | 22,51 | 23,03 | 22,39 | 22,85 | 1,47% | 414.508,00 |
| 04.02.2025 | 22,34 | 22,70 | 22,28 | 22,52 | 0,58% | 393.351,00 |
| 03.02.2025 | 22,27 | 22,85 | 21,97 | 22,39 | -2,61% | 605.774,00 |
| 31.01.2025 | 23,13 | 23,48 | 22,77 | 22,99 | -0,30% | 510.216,00 |
| 30.01.2025 | 23,20 | 23,29 | 22,89 | 23,06 | 1,05% | 320.073,00 |
| 29.01.2025 | 22,69 | 22,97 | 22,50 | 22,82 | 1,42% | 396.117,00 |
| 28.01.2025 | 22,60 | 22,78 | 22,27 | 22,50 | -0,57% | 335.358,00 |
| 27.01.2025 | 22,71 | 23,12 | 22,48 | 22,63 | -2,92% | 600.157,00 |
| 24.01.2025 | 23,44 | 23,53 | 23,07 | 23,31 | -0,85% | 323.571,00 |
| 23.01.2025 | 23,46 | 23,70 | 23,18 | 23,51 | -1,80% | 416.362,00 |
| 22.01.2025 | 24,20 | 24,75 | 23,91 | 23,94 | -0,66% | 469.934,00 |
| 21.01.2025 | 24,90 | 24,95 | 24,07 | 24,10 | -1,91% | 498.376,00 |
| 17.01.2025 | 24,64 | 24,75 | 24,32 | 24,57 | 1,74% | 379.155,00 |
| 16.01.2025 | 24,30 | 24,71 | 24,05 | 24,15 | 0,17% | 450.833,00 |
| 15.01.2025 | 24,10 | 24,36 | 23,96 | 24,11 | 2,42% | 406.141,00 |
| 14.01.2025 | 23,88 | 24,14 | 23,39 | 23,54 | -0,34% | 509.450,00 |
| 13.01.2025 | 23,08 | 23,64 | 22,95 | 23,62 | 0,38% | 519.392,00 |
| 10.01.2025 | 23,75 | 23,98 | 23,26 | 23,53 | -2,85% | 416.264,00 |
| 08.01.2025 | 24,15 | 24,38 | 23,93 | 24,22 | -1,02% | 496.233,00 |
| 07.01.2025 | 24,61 | 25,36 | 24,43 | 24,47 | -0,41% | 1.121.534,00 |
| 06.01.2025 | 24,29 | 25,20 | 24,29 | 24,57 | 1,87% | 516.182,00 |
| 03.01.2025 | 24,10 | 24,25 | 23,68 | 24,12 | 0,46% | 306.985,00 |
| 02.01.2025 | 23,98 | 24,55 | 23,72 | 24,01 | 1,91% | 407.636,00 |
| 31.12.2024 | 23,69 | 23,99 | 23,48 | 23,56 | 0,17% | 392.172,00 |
| 30.12.2024 | 23,60 | 23,81 | 23,29 | 23,52 | -1,67% | 452.898,00 |
| 27.12.2024 | 24,09 | 24,45 | 23,51 | 23,92 | -1,44% | 300.669,00 |
| 26.12.2024 | 24,01 | 24,35 | 23,85 | 24,27 | 0,33% | 364.025,00 |
| 24.12.2024 | 23,80 | 24,20 | 23,70 | 24,19 | 1,43% | 313.766,00 |
| 23.12.2024 | 24,08 | 24,46 | 23,81 | 23,85 | -0,79% | 514.469,00 |
| 20.12.2024 | 23,96 | 24,61 | 23,82 | 24,04 | -1,52% | 2.344.382,00 |
| 19.12.2024 | 25,54 | 25,72 | 24,31 | 24,41 | -1,89% | 765.327,00 |
| 18.12.2024 | 26,47 | 27,08 | 24,59 | 24,88 | -5,15% | 639.457,00 |
| 17.12.2024 | 26,43 | 26,90 | 25,93 | 26,23 | -1,02% | 497.958,00 |
| 16.12.2024 | 26,44 | 26,67 | 25,93 | 26,50 | 0,04% | 480.629,00 |
| 13.12.2024 | 26,38 | 27,13 | 26,10 | 26,49 | 0,84% | 552.645,00 |
| 12.12.2024 | 27,76 | 27,93 | 25,55 | 26,27 | -6,38% | 810.700,00 |
| 11.12.2024 | 29,69 | 31,60 | 27,82 | 28,06 | 10,82% | 1.974.008,00 |
| 10.12.2024 | 25,83 | 25,83 | 25,14 | 25,32 | -1,97% | 953.798,00 |
| 09.12.2024 | 25,61 | 26,32 | 25,42 | 25,83 | 2,30% | 406.635,00 |
| 06.12.2024 | 24,46 | 25,29 | 24,21 | 25,25 | 4,08% | 297.282,00 |
| 05.12.2024 | 25,11 | 25,15 | 24,19 | 24,26 | -3,00% | 288.723,00 |
| 04.12.2024 | 25,28 | 25,49 | 24,94 | 25,01 | -0,04% | 292.537,00 |
| 03.12.2024 | 25,15 | 25,21 | 24,75 | 25,02 | -1,26% | 529.976,00 |
| 02.12.2024 | 24,86 | 25,47 | 24,78 | 25,34 | 1,73% | 373.615,00 |
| 29.11.2024 | 24,55 | 25,08 | 24,36 | 24,91 | 3,02% | 180.778,00 |
| 27.11.2024 | 25,36 | 25,51 | 24,07 | 24,18 | -4,65% | 695.319,00 |
| 26.11.2024 | 25,50 | 25,63 | 25,19 | 25,36 | -0,28% | 699.775,00 |
| 25.11.2024 | 25,22 | 25,93 | 25,22 | 25,43 | 2,17% | 420.469,00 |
| 22.11.2024 | 24,40 | 25,08 | 24,40 | 24,89 | 1,84% | 329.483,00 |
| 21.11.2024 | 24,40 | 24,65 | 24,12 | 24,44 | 1,41% | 331.808,00 |
| 20.11.2024 | 23,86 | 24,19 | 23,79 | 24,10 | 0,67% | 385.288,00 |
| 19.11.2024 | 23,62 | 23,96 | 23,42 | 23,94 | 0,34% | 271.582,00 |
| 18.11.2024 | 23,55 | 24,05 | 23,50 | 23,86 | 0,89% | 279.726,00 |
| 15.11.2024 | 24,41 | 24,41 | 23,60 | 23,65 | -4,10% | 420.371,00 |
| 14.11.2024 | 24,72 | 25,03 | 24,51 | 24,66 | 0,74% | 410.254,00 |
| 13.11.2024 | 25,35 | 25,55 | 24,44 | 24,48 | -3,20% | 295.517,00 |
| 12.11.2024 | 25,61 | 25,70 | 24,87 | 25,29 | -1,67% | 311.323,00 |
| 11.11.2024 | 25,59 | 25,83 | 25,29 | 25,72 | 0,90% | 259.949,00 |
| 08.11.2024 | 25,77 | 25,96 | 25,39 | 25,49 | -1,77% | 323.894,00 |
| 07.11.2024 | 25,42 | 26,30 | 25,39 | 25,95 | 2,69% | 416.941,00 |
| 06.11.2024 | 24,96 | 25,52 | 24,46 | 25,27 | 5,29% | 618.939,00 |
| 05.11.2024 | 23,04 | 24,15 | 23,04 | 24,00 | 4,21% | 355.398,00 |