19,450$
-0,46%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,60 | 19,78 | 19,21 | 19,45 | -0,46% | 366.901,00 |
| 08.05.2025 | 19,38 | 19,72 | 19,11 | 19,54 | 2,90% | 508.034,00 |
| 07.05.2025 | 18,85 | 19,02 | 18,59 | 18,99 | 1,06% | 929.983,00 |
| 06.05.2025 | 18,87 | 18,95 | 18,66 | 18,79 | -1,57% | 471.711,00 |
| 05.05.2025 | 19,12 | 19,34 | 19,02 | 19,09 | -0,68% | 497.192,00 |
| 02.05.2025 | 18,78 | 19,42 | 18,73 | 19,22 | 4,34% | 504.705,00 |
| 01.05.2025 | 18,44 | 18,65 | 18,21 | 18,42 | 0,82% | 670.771,00 |
| 30.04.2025 | 18,12 | 18,34 | 18,02 | 18,27 | -0,76% | 716.585,00 |
| 29.04.2025 | 18,35 | 18,66 | 18,34 | 18,41 | -0,97% | 359.409,00 |
| 28.04.2025 | 18,61 | 18,81 | 18,40 | 18,59 | -0,43% | 467.563,00 |
| 25.04.2025 | 18,45 | 18,86 | 18,45 | 18,67 | -0,05% | 331.865,00 |
| 24.04.2025 | 18,34 | 18,73 | 18,23 | 18,68 | 3,66% | 549.898,00 |
| 23.04.2025 | 18,50 | 18,52 | 17,91 | 18,02 | 1,93% | 693.712,00 |
| 22.04.2025 | 17,91 | 18,11 | 17,42 | 17,68 | -0,06% | 968.509,00 |
| 21.04.2025 | 17,34 | 17,73 | 17,29 | 17,69 | 0,11% | 808.509,00 |
| 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% | 715.846,00 |
| 15.04.2025 | 17,91 | 18,16 | 17,77 | 17,99 | 0,33% | 726.118,00 |
| 14.04.2025 | 18,50 | 18,50 | 17,72 | 17,93 | -0,66% | 491.186,00 |
| 11.04.2025 | 17,57 | 18,16 | 17,38 | 18,05 | 1,69% | 549.789,00 |
| 10.04.2025 | 18,59 | 18,76 | 17,41 | 17,75 | -8,41% | 1.196.418,00 |
| 09.04.2025 | 16,93 | 19,73 | 16,88 | 19,38 | 14,47% | 1.408.119,00 |
| 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% | 1.085.027,00 |
| 04.04.2025 | 17,44 | 17,62 | 16,78 | 17,51 | -3,63% | 926.222,00 |
| 03.04.2025 | 19,57 | 19,58 | 18,15 | 18,17 | -11,45% | 724.454,00 |
| 02.04.2025 | 20,13 | 20,57 | 20,07 | 20,52 | 0,69% | 475.970,00 |
| 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% | 792.379,00 |
| 28.03.2025 | 21,15 | 21,29 | 20,43 | 20,60 | -3,20% | 652.242,00 |
| 27.03.2025 | 21,59 | 21,62 | 21,15 | 21,28 | -1,85% | 598.091,00 |
| 26.03.2025 | 21,54 | 21,72 | 21,35 | 21,68 | 0,56% | 565.084,00 |
| 25.03.2025 | 21,66 | 21,80 | 21,42 | 21,56 | -0,74% | 371.310,00 |
| 24.03.2025 | 21,56 | 21,79 | 21,34 | 21,72 | 3,38% | 592.649,00 |
| 21.03.2025 | 21,01 | 21,27 | 20,63 | 21,01 | -1,62% | 2.268.512,00 |
| 20.03.2025 | 21,15 | 21,58 | 21,05 | 21,36 | -0,35% | 621.233,00 |
| 19.03.2025 | 21,52 | 21,87 | 21,38 | 21,43 | -0,19% | 409.523,00 |
| 18.03.2025 | 21,34 | 21,64 | 21,26 | 21,47 | -0,28% | 553.765,00 |
| 17.03.2025 | 21,16 | 21,68 | 21,10 | 21,53 | 1,27% | 571.160,00 |
| 14.03.2025 | 21,04 | 21,51 | 20,98 | 21,26 | 2,41% | 603.838,00 |
| 13.03.2025 | 20,89 | 21,48 | 20,63 | 20,76 | -0,34% | 651.544,00 |
| 12.03.2025 | 21,13 | 21,19 | 20,78 | 20,83 | 0,14% | 704.584,00 |
| 11.03.2025 | 20,91 | 21,36 | 20,65 | 20,80 | -0,72% | 783.048,00 |
| 10.03.2025 | 21,27 | 21,63 | 20,85 | 20,95 | -3,48% | 715.728,00 |
| 07.03.2025 | 21,01 | 21,76 | 20,92 | 21,71 | 3,21% | 567.549,00 |
| 06.03.2025 | 20,47 | 21,28 | 20,41 | 21,03 | 0,57% | 835.430,00 |
| 05.03.2025 | 20,38 | 20,94 | 20,18 | 20,91 | 3,72% | 828.425,00 |
| 04.03.2025 | 19,71 | 20,64 | 19,61 | 20,16 | 1,36% | 826.132,00 |
| 03.03.2025 | 21,04 | 21,19 | 19,79 | 19,89 | -4,56% | 733.427,00 |
| 28.02.2025 | 20,59 | 21,14 | 20,28 | 20,84 | 1,12% | 778.977,00 |
| 27.02.2025 | 21,08 | 21,41 | 20,56 | 20,61 | -2,35% | 822.623,00 |
| 26.02.2025 | 20,80 | 22,08 | 20,50 | 21,11 | 1,83% | 1.120.072,00 |
| 25.02.2025 | 21,35 | 21,45 | 20,54 | 20,73 | -3,92% | 757.327,00 |
| 24.02.2025 | 21,87 | 21,96 | 21,52 | 21,57 | -0,85% | 539.514,00 |
| 21.02.2025 | 22,80 | 23,13 | 21,69 | 21,76 | -3,44% | 441.281,00 |
| 20.02.2025 | 22,61 | 22,91 | 22,36 | 22,53 | -0,18% | 418.854,00 |
| 19.02.2025 | 22,45 | 22,82 | 22,36 | 22,57 | 0,53% | 577.320,00 |
| 18.02.2025 | 22,30 | 22,50 | 22,12 | 22,45 | 0,81% | 389.302,00 |
| 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% | 306.417,00 |
| 12.02.2025 | 22,20 | 22,41 | 22,11 | 22,25 | -1,33% | 385.911,00 |
| 11.02.2025 | 22,39 | 22,88 | 22,39 | 22,55 | -0,75% | 390.854,00 |
| 10.02.2025 | 22,69 | 22,86 | 22,43 | 22,72 | 0,89% | 501.608,00 |
| 07.02.2025 | 22,87 | 23,03 | 22,39 | 22,52 | -1,62% | 458.275,00 |
| 06.02.2025 | 22,82 | 23,18 | 22,74 | 22,89 | 0,18% | 379.008,00 |
| 05.02.2025 | 22,51 | 23,03 | 22,39 | 22,85 | 1,47% | 413.001,00 |
| 04.02.2025 | 22,34 | 22,70 | 22,28 | 22,52 | 0,58% | 393.228,00 |
| 03.02.2025 | 22,27 | 22,85 | 21,97 | 22,39 | -2,61% | 604.969,00 |
| 31.01.2025 | 23,13 | 23,48 | 22,77 | 22,99 | -0,30% | 510.156,00 |
| 30.01.2025 | 23,20 | 23,29 | 22,89 | 23,06 | 1,05% | 320.011,00 |
| 29.01.2025 | 22,69 | 22,97 | 22,50 | 22,82 | 1,42% | 396.025,00 |
| 28.01.2025 | 22,60 | 22,78 | 22,27 | 22,50 | -0,57% | 335.292,00 |
| 27.01.2025 | 22,71 | 23,12 | 22,48 | 22,63 | -2,92% | 599.909,00 |
| 24.01.2025 | 23,44 | 23,53 | 23,07 | 23,31 | -0,85% | 323.540,00 |
| 23.01.2025 | 23,46 | 23,70 | 23,18 | 23,51 | -1,80% | 416.358,00 |
| 22.01.2025 | 24,20 | 24,75 | 23,91 | 23,94 | -0,66% | 463.200,00 |
| 21.01.2025 | 24,90 | 24,95 | 24,07 | 24,10 | -1,91% | 498.372,00 |
| 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% | 450.829,00 |
| 15.01.2025 | 24,10 | 24,36 | 23,96 | 24,11 | 2,42% | 399.730,00 |
| 14.01.2025 | 23,88 | 24,14 | 23,39 | 23,54 | -0,34% | 498.250,00 |
| 13.01.2025 | 23,08 | 23,64 | 22,95 | 23,62 | 0,38% | 510.380,00 |
| 10.01.2025 | 23,75 | 23,98 | 23,26 | 23,53 | -2,85% | 416.241,00 |
| 08.01.2025 | 24,15 | 24,38 | 23,93 | 24,22 | -1,02% | 496.233,00 |
| 07.01.2025 | 24,61 | 25,36 | 24,43 | 24,47 | -0,41% | 887.732,00 |
| 06.01.2025 | 24,29 | 25,20 | 24,29 | 24,57 | 1,87% | 515.939,00 |
| 03.01.2025 | 24,10 | 24,25 | 23,68 | 24,12 | 0,46% | 304.375,00 |
| 02.01.2025 | 23,98 | 24,55 | 23,72 | 24,01 | 1,91% | 407.534,00 |
| 31.12.2024 | 23,69 | 23,99 | 23,48 | 23,56 | 0,17% | 392.172,00 |
| 30.12.2024 | 23,60 | 23,81 | 23,29 | 23,52 | -1,67% | 452.898,00 |
| 27.12.2024 | 24,09 | 24,45 | 23,51 | 23,92 | -1,44% | 300.595,00 |
| 26.12.2024 | 24,01 | 24,35 | 23,85 | 24,27 | 0,33% | 363.973,00 |
| 24.12.2024 | 23,80 | 24,20 | 23,70 | 24,19 | 1,43% | 313.766,00 |
| 23.12.2024 | 24,08 | 24,46 | 23,81 | 23,85 | -0,79% | 514.301,00 |
| 20.12.2024 | 23,96 | 24,61 | 23,82 | 24,04 | -1,52% | 2.342.900,00 |
| 19.12.2024 | 25,54 | 25,72 | 24,31 | 24,41 | -1,89% | 762.332,00 |
| 18.12.2024 | 26,47 | 27,08 | 24,59 | 24,88 | -5,15% | 638.288,00 |
| 17.12.2024 | 26,43 | 26,90 | 25,93 | 26,23 | -1,02% | 495.158,00 |
| 16.12.2024 | 26,44 | 26,67 | 25,93 | 26,50 | 0,04% | 480.229,00 |
| 13.12.2024 | 26,38 | 27,13 | 26,10 | 26,49 | 0,84% | 552.024,00 |