Photronics
[WKN: 879430 | ISIN: US7194051022]
Aktienkurse
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