17,265€
3,04%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,04 | 17,20 | 17,04 | 17,20 | 2,66% | - |
| 08.05.2025 | 16,56 | 16,76 | 16,56 | 16,76 | 2,38% | - |
| 07.05.2025 | 16,26 | 16,37 | 16,26 | 16,37 | 0,43% | - |
| 06.05.2025 | 16,33 | 16,33 | 16,30 | 16,30 | -2,48% | - |
| 05.05.2025 | 16,46 | 16,71 | 16,46 | 16,71 | 1,92% | - |
| 02.05.2025 | 15,87 | 16,40 | 15,87 | 16,40 | 3,90% | - |
| 30.04.2025 | 15,76 | 15,78 | 15,76 | 15,78 | -1,28% | - |
| 29.04.2025 | 15,97 | 15,99 | 15,97 | 15,99 | -1,69% | - |
| 28.04.2025 | 15,72 | 16,26 | 15,72 | 16,26 | 0,77% | - |
| 25.04.2025 | 16,19 | 16,19 | 16,14 | 16,14 | 0,40% | - |
| 24.04.2025 | 15,76 | 16,07 | 15,76 | 16,07 | 0,63% | - |
| 23.04.2025 | 15,32 | 15,97 | 15,32 | 15,97 | 3,90% | - |
| 22.04.2025 | 14,97 | 15,37 | 14,97 | 15,37 | -0,65% | - |
| 17.04.2025 | 15,46 | 15,47 | 15,46 | 15,47 | 0,88% | - |
| 16.04.2025 | 15,09 | 15,34 | 15,09 | 15,34 | -3,07% | - |
| 15.04.2025 | 15,37 | 15,82 | 15,37 | 15,82 | 0,19% | - |
| 14.04.2025 | 15,78 | 15,79 | 15,78 | 15,79 | 1,38% | - |
| 11.04.2025 | 15,59 | 15,59 | 15,58 | 15,58 | -3,92% | - |
| 10.04.2025 | 18,00 | 18,00 | 16,21 | 16,21 | 4,89% | 54,00 |
| 09.04.2025 | 14,78 | 15,46 | 14,78 | 15,46 | -4,89% | - |
| 08.04.2025 | 15,61 | 16,25 | 15,61 | 16,25 | 1,53% | - |
| 07.04.2025 | 14,96 | 16,01 | 14,96 | 16,01 | 3,39% | - |
| 04.04.2025 | 16,01 | 16,01 | 15,48 | 15,48 | -8,21% | - |
| 03.04.2025 | 17,64 | 17,64 | 16,87 | 16,87 | -10,46% | - |
| 02.04.2025 | 18,26 | 18,84 | 18,26 | 18,84 | 1,02% | 100,00 |
| 01.04.2025 | 18,65 | 18,73 | 18,65 | 18,65 | -0,67% | 50,00 |
| 31.03.2025 | 19,00 | 19,00 | 18,77 | 18,77 | -2,14% | 75,00 |
| 28.03.2025 | 19,04 | 19,20 | 19,04 | 19,18 | -3,01% | 400,00 |
| 27.03.2025 | 19,49 | 19,78 | 19,49 | 19,78 | 0,05% | - |
| 26.03.2025 | 19,54 | 19,77 | 19,54 | 19,77 | -1,47% | - |
| 25.03.2025 | 19,71 | 20,06 | 19,71 | 20,06 | 0,91% | 99,00 |
| 24.03.2025 | 19,14 | 19,88 | 19,14 | 19,88 | 2,42% | - |
| 21.03.2025 | 19,12 | 19,41 | 19,12 | 19,41 | 0,08% | - |
| 20.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,47% | - |
| 19.03.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -2,03% | - |
| 18.03.2025 | 19,30 | 19,71 | 19,30 | 19,71 | 0,08% | - |
| 17.03.2025 | 19,08 | 19,69 | 19,08 | 19,69 | 1,52% | - |
| 14.03.2025 | 18,92 | 19,40 | 18,92 | 19,40 | 0,10% | - |
| 13.03.2025 | 18,48 | 19,38 | 18,48 | 19,38 | 0,05% | - |
| 12.03.2025 | 18,73 | 19,37 | 18,73 | 19,37 | 0,28% | - |
| 11.03.2025 | 18,70 | 19,31 | 18,70 | 19,31 | -0,52% | - |
| 10.03.2025 | 19,74 | 19,74 | 19,41 | 19,41 | -0,18% | 110,00 |
| 07.03.2025 | 18,79 | 19,45 | 18,79 | 19,45 | 1,22% | - |
| 06.03.2025 | 18,87 | 19,21 | 18,87 | 19,21 | 0,97% | - |
| 05.03.2025 | 18,71 | 19,03 | 18,71 | 19,03 | 1,55% | - |
| 04.03.2025 | 18,25 | 18,74 | 18,25 | 18,74 | -6,07% | - |
| 03.03.2025 | 19,67 | 19,95 | 19,67 | 19,95 | -0,05% | - |
| 28.02.2025 | 19,21 | 19,96 | 19,21 | 19,96 | -1,46% | - |
| 27.02.2025 | 19,64 | 20,25 | 19,64 | 20,25 | 0,65% | - |
| 26.02.2025 | 19,70 | 20,12 | 19,70 | 20,12 | 1,77% | - |
| 25.02.2025 | 20,16 | 20,16 | 19,77 | 19,77 | -4,35% | 83,00 |
| 24.02.2025 | 20,49 | 20,67 | 20,49 | 20,67 | -3,86% | - |
| 21.02.2025 | 21,28 | 21,50 | 21,28 | 21,50 | -0,19% | - |
| 20.02.2025 | 21,16 | 21,54 | 21,16 | 21,54 | 0,28% | - |
| 19.02.2025 | 21,20 | 21,48 | 21,20 | 21,48 | 1,37% | - |
| 18.02.2025 | 21,02 | 21,19 | 21,02 | 21,19 | 1,19% | - |
| 17.02.2025 | 21,12 | 21,12 | 20,94 | 20,94 | -2,10% | 100,00 |
| 14.02.2025 | 21,14 | 21,39 | 21,14 | 21,39 | 0,38% | - |
| 13.02.2025 | 21,14 | 21,31 | 21,14 | 21,31 | -0,56% | - |
| 12.02.2025 | 21,48 | 21,48 | 21,43 | 21,43 | -2,50% | - |
| 11.02.2025 | 21,64 | 21,98 | 21,64 | 21,98 | 0,83% | - |
| 10.02.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,09% | 555,00 |
| 07.02.2025 | 21,75 | 21,78 | 21,75 | 21,78 | -1,80% | - |
| 06.02.2025 | 21,85 | 22,18 | 21,85 | 22,18 | 2,26% | - |
| 05.02.2025 | 21,19 | 21,69 | 21,19 | 21,69 | -0,14% | - |
| 04.02.2025 | 21,43 | 21,72 | 21,43 | 21,72 | 0,42% | - |
| 03.02.2025 | 21,81 | 21,81 | 21,63 | 21,63 | -2,08% | - |
| 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% | - |