22,810$
-3,92%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 23,73 | 23,74 | 22,80 | 22,81 | -3,92% | 227.648,00 |
| 30.10.2024 | 23,81 | 24,26 | 23,70 | 23,74 | -1,78% | 233.579,00 |
| 29.10.2024 | 23,91 | 24,23 | 23,89 | 24,17 | 1,05% | 258.512,00 |
| 28.10.2024 | 23,64 | 24,22 | 23,60 | 23,92 | 1,36% | 326.291,00 |
| 25.10.2024 | 23,36 | 23,80 | 23,36 | 23,60 | 1,77% | 219.035,00 |
| 24.10.2024 | 23,43 | 23,48 | 23,02 | 23,19 | -0,51% | 316.384,00 |
| 23.10.2024 | 23,44 | 23,67 | 22,96 | 23,31 | -0,98% | 294.715,00 |
| 22.10.2024 | 23,44 | 23,57 | 23,26 | 23,54 | 0,34% | 343.042,00 |
| 21.10.2024 | 23,73 | 23,80 | 23,37 | 23,46 | -1,18% | 391.180,00 |
| 18.10.2024 | 24,00 | 24,03 | 23,54 | 23,74 | -0,25% | 578.963,00 |
| 17.10.2024 | 24,35 | 24,45 | 23,78 | 23,80 | -0,46% | 320.368,00 |
| 16.10.2024 | 24,17 | 24,17 | 23,56 | 23,91 | 1,31% | 368.904,00 |
| 15.10.2024 | 24,00 | 24,52 | 23,52 | 23,60 | -2,24% | 429.023,00 |
| 14.10.2024 | 24,24 | 24,59 | 24,11 | 24,14 | -0,25% | 272.722,00 |
| 11.10.2024 | 23,78 | 24,28 | 23,78 | 24,20 | 1,81% | 259.438,00 |
| 10.10.2024 | 23,50 | 23,81 | 23,20 | 23,77 | -0,29% | 270.066,00 |
| 09.10.2024 | 23,78 | 24,19 | 23,65 | 23,84 | -0,33% | 234.852,00 |
| 08.10.2024 | 24,51 | 24,51 | 23,81 | 23,92 | -2,69% | 242.412,00 |
| 07.10.2024 | 24,40 | 24,82 | 24,38 | 24,58 | -0,04% | 225.234,00 |
| 04.10.2024 | 25,00 | 25,00 | 24,40 | 24,59 | 1,36% | 250.861,00 |
| 03.10.2024 | 24,13 | 24,87 | 24,00 | 24,26 | -0,53% | 275.446,00 |
| 02.10.2024 | 23,92 | 24,53 | 23,89 | 24,39 | 1,88% | 328.018,00 |
| 01.10.2024 | 24,78 | 24,80 | 23,68 | 23,94 | -3,19% | 285.800,00 |
| 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% | 263.639,00 |
| 26.09.2024 | 24,94 | 25,16 | 24,22 | 24,85 | 3,93% | 282.514,00 |
| 25.09.2024 | 24,10 | 24,19 | 23,74 | 23,91 | -0,54% | 378.407,00 |
| 24.09.2024 | 23,91 | 24,30 | 23,76 | 24,04 | 1,82% | 329.466,00 |
| 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% | 673.601,00 |
| 19.09.2024 | 24,14 | 24,25 | 23,59 | 23,74 | 2,68% | 548.897,00 |
| 18.09.2024 | 23,51 | 24,21 | 23,11 | 23,12 | -1,49% | 347.555,00 |
| 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% | 426.760,00 |
| 13.09.2024 | 23,12 | 23,93 | 23,01 | 23,65 | 3,91% | 472.311,00 |
| 12.09.2024 | 23,00 | 23,13 | 22,52 | 22,76 | -0,83% | 275.112,00 |
| 11.09.2024 | 22,30 | 22,99 | 21,87 | 22,95 | 3,10% | 253.562,00 |
| 10.09.2024 | 22,07 | 22,34 | 21,66 | 22,26 | 0,72% | 370.564,00 |
| 09.09.2024 | 22,07 | 22,42 | 21,98 | 22,10 | 0,45% | 359.843,00 |
| 06.09.2024 | 22,81 | 22,88 | 21,96 | 22,00 | -3,85% | 411.463,00 |
| 05.09.2024 | 23,16 | 23,35 | 22,76 | 22,88 | -1,63% | 355.501,00 |
| 04.09.2024 | 23,64 | 23,82 | 23,22 | 23,26 | -2,35% | 492.868,00 |
| 03.09.2024 | 25,07 | 25,20 | 23,61 | 23,82 | -7,89% | 580.578,00 |
| 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% | 899.062,00 |
| 28.08.2024 | 23,92 | 24,16 | 23,62 | 24,08 | 0,92% | 502.579,00 |
| 27.08.2024 | 23,78 | 23,90 | 23,36 | 23,86 | 0,29% | 362.290,00 |
| 26.08.2024 | 24,60 | 24,80 | 23,68 | 23,79 | -3,02% | 361.736,00 |
| 23.08.2024 | 24,46 | 24,97 | 24,09 | 24,53 | 2,29% | 305.637,00 |
| 22.08.2024 | 24,57 | 24,69 | 23,94 | 23,98 | -2,12% | 345.455,00 |
| 21.08.2024 | 23,84 | 24,52 | 23,65 | 24,50 | 4,34% | 435.759,00 |
| 20.08.2024 | 23,69 | 23,93 | 23,29 | 23,48 | -1,18% | 495.289,00 |
| 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% | 380.777,00 |
| 15.08.2024 | 23,39 | 23,97 | 23,09 | 23,91 | 5,49% | 343.192,00 |
| 14.08.2024 | 22,96 | 22,96 | 22,41 | 22,66 | -0,53% | 289.263,00 |
| 13.08.2024 | 22,16 | 22,80 | 21,99 | 22,78 | 4,02% | 257.315,00 |
| 12.08.2024 | 21,59 | 21,92 | 21,38 | 21,90 | 1,25% | 323.393,00 |
| 09.08.2024 | 21,74 | 22,01 | 21,47 | 21,63 | -1,59% | 396.712,00 |
| 08.08.2024 | 21,20 | 21,98 | 20,96 | 21,98 | 5,77% | 297.372,00 |
| 07.08.2024 | 21,83 | 21,94 | 20,62 | 20,78 | -1,33% | 459.247,00 |
| 06.08.2024 | 21,17 | 21,57 | 20,67 | 21,06 | 0,00% | 447.916,00 |
| 05.08.2024 | 20,30 | 21,70 | 20,25 | 21,06 | -4,49% | 552.679,00 |
| 02.08.2024 | 22,49 | 22,71 | 21,54 | 22,05 | -6,13% | 778.739,00 |
| 01.08.2024 | 25,25 | 25,59 | 23,25 | 23,49 | -7,56% | 409.884,00 |
| 31.07.2024 | 24,91 | 25,83 | 24,69 | 25,41 | 4,27% | 375.017,00 |
| 30.07.2024 | 25,13 | 25,32 | 24,26 | 24,37 | -3,29% | 428.912,00 |
| 29.07.2024 | 25,84 | 26,42 | 25,12 | 25,20 | -1,64% | 365.266,00 |
| 26.07.2024 | 25,97 | 26,23 | 24,88 | 25,62 | 1,59% | 650.262,00 |
| 25.07.2024 | 25,32 | 26,16 | 24,63 | 25,22 | -1,21% | 625.455,00 |
| 24.07.2024 | 27,09 | 27,28 | 25,46 | 25,53 | -6,55% | 357.330,00 |
| 23.07.2024 | 26,93 | 27,62 | 26,72 | 27,32 | 0,74% | 385.357,00 |
| 22.07.2024 | 26,22 | 27,14 | 26,01 | 27,12 | 5,03% | 352.761,00 |
| 19.07.2024 | 26,40 | 26,50 | 25,73 | 25,82 | -1,97% | 302.259,00 |
| 18.07.2024 | 26,95 | 27,22 | 26,02 | 26,34 | -1,35% | 368.089,00 |
| 17.07.2024 | 27,26 | 27,87 | 26,61 | 26,70 | -4,61% | 393.383,00 |
| 16.07.2024 | 27,16 | 28,05 | 27,13 | 27,99 | 3,86% | 362.303,00 |
| 15.07.2024 | 26,68 | 27,47 | 26,39 | 26,95 | 1,62% | 258.155,00 |
| 12.07.2024 | 26,39 | 27,05 | 26,08 | 26,52 | 1,65% | 269.530,00 |
| 11.07.2024 | 26,39 | 26,39 | 25,84 | 26,09 | 1,12% | 272.214,00 |
| 10.07.2024 | 25,56 | 25,83 | 25,41 | 25,80 | 1,82% | 267.410,00 |
| 09.07.2024 | 25,87 | 25,92 | 25,27 | 25,34 | -2,16% | 379.382,00 |
| 08.07.2024 | 25,87 | 26,15 | 25,74 | 25,90 | 1,65% | 370.159,00 |
| 05.07.2024 | 25,24 | 25,58 | 24,91 | 25,48 | 1,23% | 408.105,00 |
| 03.07.2024 | 25,47 | 25,64 | 24,96 | 25,17 | -0,08% | 192.040,00 |
| 02.07.2024 | 24,43 | 25,32 | 24,43 | 25,19 | 2,90% | 377.384,00 |
| 01.07.2024 | 24,73 | 24,96 | 24,36 | 24,48 | -0,77% | 632.081,00 |
| 28.06.2024 | 25,00 | 25,65 | 24,61 | 24,67 | -0,44% | 1.599.584,00 |
| 27.06.2024 | 24,77 | 24,94 | 24,46 | 24,78 | 0,36% | 284.945,00 |
| 26.06.2024 | 24,43 | 24,87 | 24,43 | 24,69 | 0,20% | 293.875,00 |
| 25.06.2024 | 24,51 | 24,72 | 24,21 | 24,64 | 0,69% | 292.760,00 |
| 24.06.2024 | 24,85 | 24,93 | 24,44 | 24,47 | -1,85% | 362.166,00 |
| 21.06.2024 | 24,40 | 25,02 | 24,15 | 24,93 | 1,96% | 644.887,00 |
| 20.06.2024 | 24,64 | 24,89 | 24,30 | 24,45 | -1,93% | 288.048,00 |
| 18.06.2024 | 25,17 | 25,38 | 24,88 | 24,93 | -0,84% | 361.336,00 |
| 17.06.2024 | 24,59 | 25,17 | 24,17 | 25,14 | 2,24% | 547.186,00 |
| 14.06.2024 | 24,94 | 24,99 | 24,48 | 24,59 | -2,88% | 548.542,00 |
| 13.06.2024 | 24,90 | 26,12 | 24,76 | 25,32 | -4,61% | 466.641,00 |
| 12.06.2024 | 26,98 | 27,29 | 26,34 | 26,55 | 2,17% | 292.312,00 |
| 11.06.2024 | 25,86 | 26,08 | 25,44 | 25,98 | -0,38% | 277.948,00 |