24,045$
-1,49%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 23,02 | 23,53 | 22,88 | 23,03 | -0,65% | 246.190,00 |
| 01.11.2024 | 22,95 | 23,42 | 22,95 | 23,18 | 1,67% | 361.011,00 |
| 31.10.2024 | 23,73 | 23,74 | 22,80 | 22,80 | -3,96% | 290.402,00 |
| 30.10.2024 | 23,81 | 24,26 | 23,70 | 23,74 | -1,78% | 292.323,00 |
| 29.10.2024 | 23,91 | 24,23 | 23,89 | 24,17 | 1,05% | 319.770,00 |
| 28.10.2024 | 23,64 | 24,22 | 23,60 | 23,92 | 1,36% | 326.794,00 |
| 25.10.2024 | 23,36 | 23,80 | 23,36 | 23,60 | 1,77% | 219.036,00 |
| 24.10.2024 | 23,43 | 23,48 | 23,02 | 23,19 | -0,51% | 316.389,00 |
| 23.10.2024 | 23,44 | 23,67 | 22,96 | 23,31 | -0,98% | 294.718,00 |
| 22.10.2024 | 23,44 | 23,57 | 23,26 | 23,54 | 0,34% | 439.570,00 |
| 21.10.2024 | 23,73 | 23,80 | 23,37 | 23,46 | -1,18% | 556.086,00 |
| 18.10.2024 | 24,00 | 24,03 | 23,54 | 23,74 | -0,25% | 738.738,00 |
| 17.10.2024 | 24,35 | 24,45 | 23,78 | 23,80 | -0,46% | 320.649,00 |
| 16.10.2024 | 24,17 | 24,17 | 23,56 | 23,91 | 1,31% | 369.004,00 |
| 15.10.2024 | 24,00 | 24,52 | 23,52 | 23,60 | -2,24% | 549.693,00 |
| 14.10.2024 | 24,24 | 24,59 | 24,11 | 24,14 | -0,25% | 272.728,00 |
| 11.10.2024 | 23,78 | 24,28 | 23,78 | 24,20 | 1,81% | 259.560,00 |
| 10.10.2024 | 23,50 | 23,81 | 23,20 | 23,77 | -0,29% | 357.378,00 |
| 09.10.2024 | 23,78 | 24,19 | 23,65 | 23,84 | -0,33% | 435.647,00 |
| 08.10.2024 | 24,51 | 24,51 | 23,81 | 23,92 | -2,69% | 447.759,00 |
| 07.10.2024 | 24,40 | 24,82 | 24,38 | 24,58 | -0,04% | 454.483,00 |
| 04.10.2024 | 25,00 | 25,00 | 24,40 | 24,59 | 1,36% | 250.867,00 |
| 03.10.2024 | 24,13 | 24,87 | 24,00 | 24,26 | -0,53% | 358.772,00 |
| 02.10.2024 | 23,92 | 24,53 | 23,89 | 24,39 | 1,88% | 328.728,00 |
| 01.10.2024 | 24,78 | 24,80 | 23,68 | 23,94 | -3,19% | 353.494,00 |
| 30.09.2024 | 24,46 | 25,06 | 24,43 | 24,73 | -0,28% | 290.784,00 |
| 27.09.2024 | 25,09 | 25,11 | 24,66 | 24,80 | -0,20% | 279.487,00 |
| 26.09.2024 | 24,94 | 25,16 | 24,22 | 24,85 | 3,93% | 350.695,00 |
| 25.09.2024 | 24,10 | 24,19 | 23,74 | 23,91 | -0,54% | 381.579,00 |
| 24.09.2024 | 23,91 | 24,30 | 23,76 | 24,04 | 1,82% | 333.559,00 |
| 23.09.2024 | 23,60 | 23,80 | 23,25 | 23,61 | 1,03% | 314.319,00 |
| 20.09.2024 | 23,43 | 23,60 | 23,06 | 23,37 | -1,56% | 1.461.589,00 |
| 19.09.2024 | 24,14 | 24,25 | 23,59 | 23,74 | 2,68% | 647.105,00 |
| 18.09.2024 | 23,51 | 24,21 | 23,11 | 23,12 | -1,49% | 347.912,00 |
| 17.09.2024 | 23,74 | 23,85 | 23,12 | 23,47 | 0,60% | 317.675,00 |
| 16.09.2024 | 23,39 | 23,40 | 22,88 | 23,33 | -1,35% | 427.597,00 |
| 13.09.2024 | 23,12 | 23,93 | 23,01 | 23,65 | 3,91% | 472.711,00 |
| 12.09.2024 | 23,00 | 23,13 | 22,52 | 22,76 | -0,83% | 329.302,00 |
| 11.09.2024 | 22,30 | 22,99 | 21,87 | 22,95 | 3,10% | 409.674,00 |
| 10.09.2024 | 22,07 | 22,34 | 21,66 | 22,26 | 0,72% | 370.702,00 |
| 09.09.2024 | 22,07 | 22,42 | 21,98 | 22,10 | 0,45% | 538.742,00 |
| 06.09.2024 | 22,81 | 22,88 | 21,96 | 22,00 | -3,85% | 416.947,00 |
| 05.09.2024 | 23,16 | 23,35 | 22,76 | 22,88 | -1,63% | 357.665,00 |
| 04.09.2024 | 23,64 | 23,82 | 23,22 | 23,26 | -2,35% | 493.069,00 |
| 03.09.2024 | 25,07 | 25,20 | 23,61 | 23,82 | -7,89% | 589.837,00 |
| 30.08.2024 | 25,50 | 25,95 | 25,34 | 25,86 | 3,77% | 612.061,00 |
| 29.08.2024 | 22,64 | 25,81 | 22,61 | 24,92 | 3,49% | 901.235,00 |
| 28.08.2024 | 23,92 | 24,16 | 23,62 | 24,08 | 0,92% | 505.163,00 |
| 27.08.2024 | 23,78 | 23,90 | 23,36 | 23,86 | 0,29% | 362.800,00 |
| 26.08.2024 | 24,60 | 24,80 | 23,68 | 23,79 | -3,02% | 364.460,00 |
| 23.08.2024 | 24,46 | 24,97 | 24,09 | 24,53 | 2,29% | 307.174,00 |
| 22.08.2024 | 24,57 | 24,69 | 23,94 | 23,98 | -2,12% | 345.572,00 |
| 21.08.2024 | 23,84 | 24,52 | 23,65 | 24,50 | 4,34% | 435.768,00 |
| 20.08.2024 | 23,69 | 23,93 | 23,29 | 23,48 | -1,18% | 495.918,00 |
| 19.08.2024 | 23,80 | 23,84 | 23,45 | 23,76 | -0,17% | 306.687,00 |
| 16.08.2024 | 23,77 | 24,24 | 23,29 | 23,80 | -0,44% | 431.315,00 |
| 15.08.2024 | 23,39 | 23,97 | 23,09 | 23,91 | 5,49% | 458.605,00 |
| 14.08.2024 | 22,96 | 22,96 | 22,41 | 22,66 | -0,53% | 343.429,00 |
| 13.08.2024 | 22,16 | 22,80 | 21,99 | 22,78 | 4,02% | 257.320,00 |
| 12.08.2024 | 21,59 | 21,92 | 21,38 | 21,90 | 1,25% | 323.433,00 |
| 09.08.2024 | 21,74 | 22,01 | 21,47 | 21,63 | -1,59% | 430.217,00 |
| 08.08.2024 | 21,20 | 21,98 | 20,96 | 21,98 | 5,77% | 381.153,00 |
| 07.08.2024 | 21,83 | 21,94 | 20,62 | 20,78 | -1,33% | 517.887,00 |
| 06.08.2024 | 21,17 | 21,57 | 20,67 | 21,06 | 0,00% | 539.156,00 |
| 05.08.2024 | 20,30 | 21,70 | 20,25 | 21,06 | -4,49% | 660.457,00 |
| 02.08.2024 | 22,49 | 22,71 | 21,54 | 22,05 | -6,13% | 780.686,00 |
| 01.08.2024 | 25,25 | 25,59 | 23,25 | 23,49 | -7,56% | 508.741,00 |