22,165€
0,84%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 22,09 | 22,09 | 22,09 | 22,09 | 0,50% | - |
| 30.01.2025 | 21,75 | 21,98 | 21,75 | 21,98 | 0,18% | - |
| 29.01.2025 | 21,42 | 21,94 | 21,42 | 21,94 | 2,05% | - |
| 28.01.2025 | 21,51 | 21,51 | 21,50 | 21,50 | -1,19% | - |
| 27.01.2025 | 22,21 | 22,21 | 21,76 | 21,76 | -1,98% | - |
| 24.01.2025 | 22,12 | 22,20 | 22,12 | 22,20 | -1,07% | - |
| 23.01.2025 | 22,82 | 22,82 | 22,44 | 22,44 | -4,43% | - |
| 22.01.2025 | 23,08 | 23,48 | 23,08 | 23,48 | -0,63% | - |
| 21.01.2025 | 23,29 | 23,63 | 23,29 | 23,63 | 0,68% | - |
| 20.01.2025 | 23,47 | 23,47 | 23,47 | 23,47 | -0,84% | - |
| 17.01.2025 | 23,20 | 23,67 | 23,20 | 23,67 | 0,04% | - |
| 16.01.2025 | 23,17 | 23,66 | 23,17 | 23,66 | 1,46% | - |
| 15.01.2025 | 22,56 | 23,32 | 22,56 | 23,32 | 1,30% | - |
| 14.01.2025 | 22,86 | 23,02 | 22,86 | 23,02 | 0,52% | - |
| 13.01.2025 | 22,55 | 22,90 | 22,55 | 22,90 | 0,84% | - |
| 10.01.2025 | 23,03 | 23,03 | 22,71 | 22,71 | -1,77% | - |
| 09.01.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -1,15% | - |
| 08.01.2025 | 23,35 | 23,39 | 23,35 | 23,39 | -1,31% | - |
| 07.01.2025 | 23,21 | 23,70 | 23,21 | 23,70 | -1,46% | - |
| 06.01.2025 | 22,97 | 24,05 | 22,97 | 24,05 | 4,38% | - |
| 03.01.2025 | 23,14 | 23,14 | 23,04 | 23,04 | -2,46% | 430,00 |
| 02.01.2025 | 22,49 | 23,62 | 22,49 | 23,62 | 4,19% | - |
| 30.12.2024 | 22,67 | 22,67 | 22,67 | 22,67 | -1,73% | - |
| 27.12.2024 | 23,07 | 23,07 | 23,07 | 23,07 | -2,20% | - |
| 23.12.2024 | 22,91 | 23,59 | 22,91 | 23,59 | 2,21% | 142,00 |
| 20.12.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -2,29% | - |
| 19.12.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -3,55% | - |
| 18.12.2024 | 24,49 | 24,49 | 24,49 | 24,49 | -1,45% | - |
| 17.12.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,48% | - |
| 16.12.2024 | 24,97 | 24,97 | 24,97 | 24,97 | -2,04% | - |
| 13.12.2024 | 24,66 | 25,49 | 24,66 | 25,49 | -2,67% | - |
| 12.12.2024 | 26,19 | 26,19 | 26,19 | 26,19 | 4,89% | - |
| 11.12.2024 | 24,97 | 24,97 | 24,97 | 24,97 | 3,40% | - |
| 10.12.2024 | 24,20 | 24,20 | 24,15 | 24,15 | -2,03% | - |
| 09.12.2024 | 23,47 | 24,65 | 23,47 | 24,65 | 7,64% | - |
| 06.12.2024 | 22,73 | 22,90 | 22,73 | 22,90 | -2,26% | - |
| 05.12.2024 | 23,42 | 23,43 | 23,42 | 23,43 | -2,62% | - |
| 04.12.2024 | 23,58 | 24,06 | 23,58 | 24,06 | 1,91% | - |
| 03.12.2024 | 23,94 | 23,94 | 23,61 | 23,61 | -1,34% | - |
| 02.12.2024 | 23,35 | 23,93 | 23,35 | 23,93 | 3,32% | - |
| 29.11.2024 | 22,60 | 23,16 | 22,60 | 23,16 | 1,71% | - |
| 28.11.2024 | 22,77 | 22,77 | 22,77 | 22,77 | -3,92% | - |
| 27.11.2024 | 23,81 | 23,81 | 23,70 | 23,70 | -2,59% | - |
| 26.11.2024 | 23,95 | 24,33 | 23,95 | 24,33 | 0,58% | 42,00 |
| 25.11.2024 | 23,64 | 24,19 | 23,64 | 24,19 | 1,81% | - |
| 22.11.2024 | 23,00 | 23,76 | 23,00 | 23,76 | 3,44% | - |
| 21.11.2024 | 22,43 | 22,97 | 22,43 | 22,97 | 1,68% | - |
| 20.11.2024 | 22,21 | 22,59 | 22,21 | 22,59 | 1,94% | - |
| 19.11.2024 | 22,26 | 22,26 | 22,16 | 22,16 | -1,16% | - |
| 18.11.2024 | 22,40 | 22,42 | 22,40 | 22,42 | -2,52% | - |
| 15.11.2024 | 22,85 | 23,00 | 22,85 | 23,00 | -2,25% | - |
| 14.11.2024 | 22,81 | 23,53 | 22,79 | 23,53 | -0,47% | 40,00 |
| 13.11.2024 | 23,53 | 23,64 | 23,53 | 23,64 | -1,38% | - |
| 12.11.2024 | 23,82 | 23,97 | 23,82 | 23,97 | 0,93% | - |
| 11.11.2024 | 23,62 | 23,75 | 23,62 | 23,75 | -1,12% | - |
| 08.11.2024 | 23,86 | 24,02 | 23,86 | 24,02 | 0,59% | - |
| 07.11.2024 | 23,25 | 23,88 | 23,25 | 23,88 | 3,33% | - |
| 06.11.2024 | 22,46 | 23,11 | 22,46 | 23,11 | 6,84% | - |
| 05.11.2024 | 21,00 | 21,63 | 21,00 | 21,63 | 2,76% | - |
| 04.11.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
| 01.11.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -0,05% | - |
| 31.10.2024 | 21,33 | 21,33 | 21,21 | 21,21 | -4,85% | - |
| 30.10.2024 | 22,08 | 22,29 | 22,08 | 22,29 | 0,27% | - |
| 29.10.2024 | 21,71 | 22,23 | 21,71 | 22,23 | 1,23% | - |
| 28.10.2024 | 21,61 | 21,96 | 21,61 | 21,96 | 0,73% | - |
| 25.10.2024 | 21,15 | 21,80 | 21,15 | 21,80 | 1,35% | - |
| 24.10.2024 | 21,47 | 21,51 | 21,47 | 21,51 | -1,74% | - |
| 23.10.2024 | 21,55 | 21,89 | 21,55 | 21,89 | 1,58% | - |
| 22.10.2024 | 21,52 | 21,55 | 21,52 | 21,55 | -0,92% | - |
| 21.10.2024 | 21,61 | 21,75 | 21,61 | 21,75 | -1,05% | - |
| 18.10.2024 | 21,79 | 21,98 | 21,79 | 21,98 | -0,32% | - |
| 17.10.2024 | 21,73 | 22,05 | 21,73 | 22,05 | 1,75% | - |
| 16.10.2024 | 21,52 | 21,67 | 21,52 | 21,67 | -2,12% | - |
| 15.10.2024 | 21,50 | 22,14 | 21,50 | 22,14 | -0,98% | 10,00 |
| 14.10.2024 | 21,92 | 22,36 | 21,92 | 22,36 | 2,19% | - |
| 11.10.2024 | 21,54 | 21,88 | 21,54 | 21,88 | 2,15% | - |
| 10.10.2024 | 21,46 | 21,46 | 21,42 | 21,42 | -0,79% | - |
| 09.10.2024 | 21,41 | 21,59 | 21,41 | 21,59 | -2,09% | - |
| 08.10.2024 | 22,03 | 22,05 | 22,03 | 22,05 | -1,12% | - |
| 07.10.2024 | 22,06 | 22,30 | 22,06 | 22,30 | -1,41% | - |
| 04.10.2024 | 21,76 | 22,62 | 21,76 | 22,62 | 4,10% | - |
| 03.10.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -0,37% | - |
| 02.10.2024 | 21,25 | 21,81 | 21,25 | 21,81 | -0,27% | - |
| 01.10.2024 | 21,80 | 21,87 | 21,80 | 21,87 | -1,93% | - |
| 30.09.2024 | 21,82 | 22,30 | 21,82 | 22,30 | 0,41% | - |
| 27.09.2024 | 21,79 | 22,21 | 21,79 | 22,21 | 0,00% | - |
| 26.09.2024 | 21,47 | 22,21 | 21,47 | 22,21 | 3,74% | - |
| 25.09.2024 | 21,07 | 21,41 | 21,07 | 21,41 | 0,09% | - |
| 24.09.2024 | 21,08 | 21,39 | 21,08 | 21,39 | 1,47% | - |
| 23.09.2024 | 20,73 | 21,08 | 20,73 | 21,08 | 0,86% | - |
| 20.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -2,84% | - |
| 19.09.2024 | 20,90 | 21,51 | 20,90 | 21,51 | 2,53% | - |
| 18.09.2024 | 20,92 | 20,98 | 20,92 | 20,98 | -0,33% | - |
| 17.09.2024 | 20,70 | 21,05 | 20,70 | 21,05 | 1,84% | - |
| 16.09.2024 | 20,96 | 20,96 | 20,67 | 20,67 | -1,10% | - |
| 13.09.2024 | 20,16 | 20,90 | 20,16 | 20,90 | 2,15% | - |
| 12.09.2024 | 20,70 | 21,16 | 20,46 | 20,46 | 1,49% | 150,00 |
| 11.09.2024 | 19,72 | 20,16 | 19,72 | 20,16 | 2,13% | - |
| 10.09.2024 | 19,63 | 19,74 | 19,63 | 19,74 | -1,74% | - |
| 09.09.2024 | 19,75 | 20,09 | 19,75 | 20,09 | -0,45% | - |