28,498$
0,77%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 28,34 | 28,58 | 27,95 | 28,58 | 1,06% | 239.005,00 |
| 26.04.2024 | 27,87 | 28,38 | 27,80 | 28,28 | 1,87% | 255.869,00 |
| 25.04.2024 | 26,99 | 27,89 | 26,99 | 27,76 | 0,91% | 279.793,00 |
| 24.04.2024 | 27,47 | 27,80 | 26,86 | 27,51 | 2,04% | 320.572,00 |
| 23.04.2024 | 25,94 | 27,48 | 25,83 | 26,96 | 4,94% | 406.622,00 |
| 22.04.2024 | 25,57 | 25,84 | 25,21 | 25,69 | 1,46% | 323.275,00 |
| 19.04.2024 | 25,83 | 26,25 | 25,00 | 25,32 | -3,02% | 429.580,00 |
| 18.04.2024 | 26,32 | 26,72 | 25,86 | 26,11 | -1,51% | 319.007,00 |
| 17.04.2024 | 27,38 | 27,43 | 26,46 | 26,51 | -2,32% | 297.642,00 |
| 16.04.2024 | 27,05 | 27,37 | 26,70 | 27,14 | -0,44% | 251.390,00 |
| 15.04.2024 | 27,74 | 28,03 | 27,06 | 27,26 | -1,34% | 241.180,00 |
| 12.04.2024 | 28,15 | 28,23 | 27,44 | 27,63 | -3,66% | 336.079,00 |
| 11.04.2024 | 28,11 | 28,77 | 27,98 | 28,68 | 2,39% | 315.143,00 |
| 10.04.2024 | 28,10 | 28,60 | 27,68 | 28,01 | -3,58% | 362.653,00 |
| 09.04.2024 | 28,76 | 29,07 | 28,40 | 29,05 | 2,40% | 244.201,00 |
| 08.04.2024 | 28,50 | 28,70 | 28,18 | 28,37 | 0,57% | 190.575,00 |
| 05.04.2024 | 27,90 | 28,39 | 27,71 | 28,21 | 1,11% | 354.113,00 |
| 04.04.2024 | 29,11 | 29,12 | 27,55 | 27,90 | -2,07% | 313.413,00 |
| 03.04.2024 | 27,51 | 28,60 | 27,50 | 28,49 | 1,97% | 260.633,00 |
| 02.04.2024 | 28,10 | 28,16 | 27,21 | 27,94 | -2,88% | 508.327,00 |
| 01.04.2024 | 28,32 | 29,11 | 28,15 | 28,77 | 1,59% | 314.264,00 |
| 28.03.2024 | 28,74 | 28,74 | 28,00 | 28,32 | -1,56% | 825.780,00 |
| 27.03.2024 | 28,49 | 28,78 | 28,05 | 28,77 | 2,28% | 458.217,00 |
| 26.03.2024 | 28,57 | 28,70 | 27,92 | 28,13 | -0,74% | 331.542,00 |
| 25.03.2024 | 28,67 | 28,67 | 28,31 | 28,34 | -1,60% | 263.225,00 |
| 22.03.2024 | 29,17 | 29,31 | 28,72 | 28,80 | -1,84% | 319.205,00 |
| 21.03.2024 | 29,30 | 30,04 | 29,14 | 29,34 | 2,80% | 522.929,00 |
| 20.03.2024 | 27,64 | 28,76 | 27,47 | 28,54 | 2,92% | 362.602,00 |
| 19.03.2024 | 27,40 | 27,89 | 26,97 | 27,73 | -0,75% | 406.062,00 |
| 18.03.2024 | 28,24 | 28,36 | 27,86 | 27,94 | 0,22% | 528.073,00 |
| 15.03.2024 | 28,16 | 28,46 | 27,66 | 27,88 | -2,45% | 1.100.784,00 |
| 14.03.2024 | 29,45 | 29,72 | 28,30 | 28,58 | -3,05% | 492.987,00 |
| 13.03.2024 | 29,43 | 29,65 | 29,19 | 29,48 | -0,14% | 488.405,00 |
| 12.03.2024 | 29,19 | 29,58 | 28,75 | 29,52 | 1,90% | 326.969,00 |
| 11.03.2024 | 28,40 | 29,04 | 28,06 | 28,97 | 0,38% | 432.248,00 |
| 08.03.2024 | 29,99 | 30,28 | 28,66 | 28,86 | -3,32% | 570.790,00 |
| 07.03.2024 | 29,43 | 30,30 | 29,43 | 29,85 | 2,47% | 455.989,00 |
| 06.03.2024 | 29,38 | 29,65 | 28,57 | 29,13 | 2,35% | 524.101,00 |
| 05.03.2024 | 28,80 | 29,42 | 28,04 | 28,46 | -2,97% | 583.340,00 |
| 04.03.2024 | 30,27 | 30,49 | 29,20 | 29,33 | -1,21% | 568.888,00 |
| 01.03.2024 | 29,01 | 30,03 | 28,60 | 29,69 | 3,27% | 633.601,00 |
| 29.02.2024 | 28,50 | 28,96 | 28,35 | 28,75 | 3,16% | 1.392.225,00 |
| 28.02.2024 | 27,10 | 28,28 | 26,88 | 27,87 | 1,31% | 588.072,00 |
| 27.02.2024 | 28,49 | 28,65 | 27,41 | 27,51 | -3,00% | 863.379,00 |
| 26.02.2024 | 28,25 | 28,74 | 27,98 | 28,36 | 1,25% | 787.330,00 |
| 23.02.2024 | 27,15 | 28,42 | 27,02 | 28,01 | 4,69% | 1.157.200,00 |
| 22.02.2024 | 28,00 | 28,11 | 26,75 | 26,76 | -0,47% | 1.137.222,00 |
| 21.02.2024 | 28,00 | 28,00 | 25,32 | 26,88 | -13,98% | 1.877.299,00 |
| 20.02.2024 | 32,65 | 32,83 | 31,05 | 31,25 | -6,49% | 835.325,00 |
| 16.02.2024 | 34,07 | 34,13 | 32,87 | 33,42 | -1,21% | 915.382,00 |
| 15.02.2024 | 33,58 | 34,00 | 33,05 | 33,83 | 1,90% | 919.248,00 |
| 14.02.2024 | 32,20 | 33,43 | 32,20 | 33,20 | 5,40% | 762.135,00 |
| 13.02.2024 | 31,95 | 32,33 | 31,34 | 31,50 | -5,97% | 711.652,00 |
| 12.02.2024 | 32,64 | 34,16 | 32,45 | 33,50 | 2,95% | 794.771,00 |
| 09.02.2024 | 32,09 | 32,85 | 31,73 | 32,54 | 2,94% | 523.487,00 |
| 08.02.2024 | 30,47 | 32,05 | 30,47 | 31,61 | 3,54% | 578.407,00 |
| 07.02.2024 | 30,87 | 31,22 | 30,49 | 30,53 | -0,84% | 437.275,00 |
| 06.02.2024 | 31,56 | 31,81 | 29,59 | 30,79 | -2,16% | 650.245,00 |
| 05.02.2024 | 30,64 | 31,87 | 30,64 | 31,47 | 2,71% | 620.195,00 |
| 02.02.2024 | 30,21 | 30,96 | 30,10 | 30,64 | 0,89% | 466.459,00 |
| 01.02.2024 | 29,75 | 30,42 | 29,55 | 30,37 | 3,97% | 580.344,00 |
| 31.01.2024 | 29,30 | 30,15 | 29,02 | 29,21 | -2,70% | 369.464,00 |
| 30.01.2024 | 30,39 | 30,85 | 29,76 | 30,02 | -1,41% | 365.111,00 |
| 29.01.2024 | 30,31 | 30,57 | 29,90 | 30,45 | 1,03% | 422.376,00 |
| 26.01.2024 | 30,75 | 30,98 | 29,76 | 30,14 | -3,06% | 422.073,00 |
| 25.01.2024 | 31,43 | 32,03 | 30,67 | 31,09 | -0,51% | 461.422,00 |
| 24.01.2024 | 32,68 | 32,80 | 31,21 | 31,25 | -2,53% | 702.524,00 |
| 23.01.2024 | 32,34 | 32,96 | 31,54 | 32,06 | -0,19% | 742.342,00 |
| 22.01.2024 | 31,75 | 32,29 | 31,35 | 32,12 | 3,25% | 840.549,00 |
| 19.01.2024 | 29,89 | 31,21 | 29,54 | 31,11 | 6,25% | 786.742,00 |
| 18.01.2024 | 29,63 | 29,72 | 29,06 | 29,28 | 2,38% | 489.808,00 |
| 17.01.2024 | 29,01 | 29,05 | 28,06 | 28,60 | -3,35% | 406.369,00 |
| 16.01.2024 | 28,87 | 29,77 | 28,67 | 29,59 | 2,07% | 504.205,00 |
| 12.01.2024 | 29,27 | 29,35 | 28,60 | 28,99 | -0,41% | 376.723,00 |
| 11.01.2024 | 29,44 | 29,78 | 28,31 | 29,11 | -1,26% | 513.002,00 |
| 10.01.2024 | 29,76 | 30,03 | 29,25 | 29,48 | -1,01% | 589.111,00 |
| 09.01.2024 | 28,94 | 30,08 | 28,87 | 29,78 | 0,57% | 454.016,00 |
| 08.01.2024 | 29,09 | 29,80 | 28,87 | 29,61 | 2,88% | 533.095,00 |
| 05.01.2024 | 28,87 | 29,29 | 28,57 | 28,78 | -0,90% | 575.864,00 |
| 04.01.2024 | 29,60 | 29,71 | 28,95 | 29,04 | -2,42% | 634.443,00 |
| 03.01.2024 | 29,96 | 30,79 | 29,39 | 29,76 | -3,50% | 796.350,00 |
| 02.01.2024 | 30,87 | 31,17 | 30,44 | 30,84 | -1,69% | 574.726,00 |
| 29.12.2023 | 32,00 | 32,21 | 31,30 | 31,37 | -2,00% | 711.470,00 |
| 28.12.2023 | 32,45 | 32,55 | 31,97 | 32,01 | -1,30% | 387.102,00 |
| 27.12.2023 | 32,55 | 32,60 | 32,09 | 32,43 | 0,12% | 574.269,00 |
| 26.12.2023 | 31,41 | 32,50 | 31,32 | 32,39 | 3,61% | 419.350,00 |
| 22.12.2023 | 30,98 | 31,45 | 30,37 | 31,26 | 1,89% | 452.533,00 |
| 21.12.2023 | 30,33 | 30,74 | 29,67 | 30,68 | 3,82% | 421.375,00 |
| 20.12.2023 | 30,35 | 30,98 | 29,52 | 29,55 | -3,43% | 713.299,00 |
| 19.12.2023 | 29,26 | 30,85 | 29,13 | 30,60 | 5,08% | 831.937,00 |
| 18.12.2023 | 29,67 | 29,67 | 28,33 | 29,12 | -1,32% | 738.502,00 |
| 15.12.2023 | 29,17 | 29,94 | 29,17 | 29,51 | 1,51% | 2.037.829,00 |
| 14.12.2023 | 26,84 | 29,23 | 26,84 | 29,07 | 10,62% | 1.252.521,00 |
| 13.12.2023 | 23,88 | 26,39 | 23,37 | 26,28 | 21,50% | 2.494.574,00 |
| 12.12.2023 | 21,78 | 21,87 | 21,50 | 21,63 | -0,92% | 517.288,00 |
| 11.12.2023 | 21,04 | 21,83 | 21,04 | 21,83 | 4,55% | 434.913,00 |
| 08.12.2023 | 20,87 | 21,21 | 20,81 | 20,88 | -0,14% | 291.109,00 |
| 07.12.2023 | 20,60 | 20,92 | 20,47 | 20,91 | 1,95% | 348.314,00 |
| 06.12.2023 | 21,03 | 21,18 | 20,50 | 20,51 | -0,77% | 296.855,00 |
| 05.12.2023 | 20,78 | 20,84 | 20,44 | 20,67 | -1,43% | 341.545,00 |