Photronics Inc.
[WKN: 879430 | ISIN: US7194051022]
Aktienkurse
17,133$ 0,14%
Echtzeit-Aktienkurs Photronics Inc.
Bid: Ask:

Aktienkurse zur Photronics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.06.2025 17,10 17,13 17,07 17,13 0,09% -
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
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