18,728€
-6,15%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,51 | 19,51 | 18,59 | 18,59 | -6,87% | - |
| 06.11.2025 | 19,98 | 19,98 | 19,96 | 19,96 | -0,10% | - |
| 05.11.2025 | 19,41 | 19,98 | 19,41 | 19,98 | -2,99% | - |
| 04.11.2025 | 20,60 | 20,60 | 20,59 | 20,59 | -0,44% | - |
| 03.11.2025 | 20,44 | 20,68 | 20,44 | 20,68 | 0,19% | - |
| 31.10.2025 | 20,56 | 20,64 | 20,56 | 20,64 | -0,15% | - |
| 30.10.2025 | 20,53 | 20,67 | 20,53 | 20,67 | -1,20% | - |
| 29.10.2025 | 20,53 | 20,92 | 20,53 | 20,92 | 2,65% | - |
| 28.10.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -1,36% | - |
| 27.10.2025 | 20,63 | 20,66 | 20,63 | 20,66 | 0,68% | - |
| 24.10.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 1,48% | - |
| 23.10.2025 | 19,91 | 20,82 | 19,91 | 20,22 | -1,51% | 100,00 |
| 22.10.2025 | 20,78 | 20,78 | 20,53 | 20,53 | -0,29% | - |
| 21.10.2025 | 20,88 | 20,88 | 20,59 | 20,59 | 1,73% | - |
| 20.10.2025 | 19,09 | 20,24 | 19,09 | 20,24 | 2,87% | - |
| 17.10.2025 | 19,72 | 19,72 | 19,68 | 19,68 | -2,79% | - |
| 16.10.2025 | 20,00 | 20,24 | 20,00 | 20,24 | 1,58% | - |
| 15.10.2025 | 19,86 | 19,93 | 19,86 | 19,93 | 2,21% | - |
| 14.10.2025 | 19,73 | 19,73 | 19,50 | 19,50 | 0,23% | - |
| 13.10.2025 | 18,74 | 19,45 | 18,74 | 19,45 | -4,66% | - |
| 10.10.2025 | 20,58 | 20,58 | 20,40 | 20,40 | 3,42% | - |
| 09.10.2025 | 20,11 | 20,11 | 19,73 | 19,73 | 0,41% | - |
| 08.10.2025 | 19,94 | 19,94 | 19,65 | 19,65 | -7,03% | - |
| 07.10.2025 | 20,58 | 21,13 | 20,58 | 21,13 | -0,84% | - |
| 06.10.2025 | 19,97 | 21,31 | 19,97 | 21,31 | 2,11% | 472,00 |
| 03.10.2025 | 20,87 | 20,87 | 20,87 | 20,87 | 4,66% | - |
| 02.10.2025 | 19,71 | 19,94 | 19,71 | 19,94 | 4,73% | - |
| 01.10.2025 | 19,23 | 19,23 | 19,04 | 19,04 | -2,21% | - |
| 30.09.2025 | 19,45 | 19,47 | 19,45 | 19,47 | -2,31% | - |
| 29.09.2025 | 19,69 | 19,93 | 19,64 | 19,93 | -1,68% | 300,00 |
| 26.09.2025 | 20,27 | 20,27 | 20,27 | 20,27 | -2,22% | - |
| 25.09.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -0,34% | - |
| 24.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,14% | - |
| 23.09.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -0,05% | - |
| 22.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 1,20% | - |
| 19.09.2025 | 21,03 | 21,03 | 20,80 | 20,80 | 0,82% | - |
| 18.09.2025 | 19,78 | 20,63 | 19,78 | 20,63 | 7,81% | - |
| 17.09.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -1,26% | - |
| 16.09.2025 | 19,22 | 19,38 | 19,22 | 19,38 | 1,55% | - |
| 15.09.2025 | 19,04 | 19,09 | 19,04 | 19,09 | -0,10% | - |
| 12.09.2025 | 19,27 | 19,27 | 19,11 | 19,11 | 2,11% | - |
| 10.09.2025 | 18,91 | 18,91 | 18,71 | 18,71 | -2,50% | - |
| 05.09.2025 | 18,95 | 19,19 | 18,95 | 19,19 | 4,63% | - |
| 04.09.2025 | 18,56 | 18,56 | 18,34 | 18,34 | -1,98% | - |
| 03.09.2025 | 18,78 | 18,78 | 18,71 | 18,71 | -0,37% | - |
| 02.09.2025 | 19,18 | 19,18 | 18,78 | 18,78 | -1,88% | - |
| 01.09.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -2,72% | - |
| 29.08.2025 | 19,98 | 19,98 | 19,68 | 19,68 | -5,18% | - |
| 28.08.2025 | 20,28 | 20,75 | 20,28 | 20,75 | 12,59% | - |
| 27.08.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -2,56% | - |
| 26.08.2025 | 18,76 | 18,92 | 18,76 | 18,92 | 1,42% | - |
| 25.08.2025 | 18,69 | 18,69 | 18,65 | 18,65 | 4,57% | - |
| 22.08.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 1,34% | - |
| 21.08.2025 | 17,57 | 17,60 | 17,57 | 17,60 | -0,28% | - |
| 20.08.2025 | 17,84 | 17,84 | 17,65 | 17,65 | -1,86% | - |
| 19.08.2025 | 17,84 | 17,99 | 17,84 | 17,99 | 2,42% | - |
| 18.08.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,80% | - |
| 15.08.2025 | 18,15 | 18,15 | 17,42 | 17,42 | -4,05% | - |
| 14.08.2025 | 18,36 | 18,36 | 18,16 | 18,16 | -0,08% | - |
| 13.08.2025 | 17,59 | 18,17 | 17,59 | 18,17 | 6,57% | - |
| 12.08.2025 | 16,66 | 17,05 | 16,66 | 17,05 | -1,73% | - |
| 11.08.2025 | 16,93 | 17,35 | 16,93 | 17,35 | 2,39% | - |
| 08.08.2025 | 16,35 | 16,95 | 16,35 | 16,95 | 0,18% | - |
| 07.08.2025 | 16,51 | 16,92 | 16,51 | 16,92 | 1,99% | - |
| 06.08.2025 | 16,70 | 16,70 | 16,59 | 16,59 | -3,80% | - |
| 05.08.2025 | 16,95 | 17,24 | 16,95 | 17,24 | 1,62% | - |
| 04.08.2025 | 16,79 | 16,97 | 16,79 | 16,97 | 0,74% | - |
| 01.08.2025 | 17,32 | 17,32 | 16,84 | 16,84 | -6,39% | - |
| 31.07.2025 | 18,45 | 18,45 | 17,99 | 17,99 | -3,56% | - |
| 30.07.2025 | 17,83 | 18,66 | 17,83 | 18,66 | 0,65% | - |
| 29.07.2025 | 18,24 | 18,54 | 18,24 | 18,54 | 6,92% | - |
| 28.07.2025 | 16,81 | 17,34 | 16,81 | 17,34 | 6,48% | - |
| 25.07.2025 | 16,33 | 16,33 | 16,28 | 16,28 | 1,02% | - |
| 24.07.2025 | 16,26 | 16,26 | 16,12 | 16,12 | -1,01% | - |
| 23.07.2025 | 16,10 | 16,28 | 16,10 | 16,28 | -1,78% | - |
| 22.07.2025 | 16,61 | 16,61 | 16,58 | 16,58 | 0,70% | - |
| 21.07.2025 | 16,19 | 16,46 | 16,19 | 16,46 | -1,32% | - |
| 18.07.2025 | 16,79 | 16,79 | 16,68 | 16,68 | 1,31% | - |
| 17.07.2025 | 16,03 | 16,47 | 16,03 | 16,47 | 2,20% | - |
| 16.07.2025 | 16,07 | 16,11 | 16,07 | 16,11 | -3,73% | - |
| 15.07.2025 | 16,24 | 16,74 | 16,24 | 16,74 | 3,46% | - |
| 14.07.2025 | 16,21 | 16,21 | 16,18 | 16,18 | -3,35% | - |
| 11.07.2025 | 16,34 | 17,59 | 16,34 | 16,74 | -1,18% | 150,00 |
| 10.07.2025 | 16,54 | 16,94 | 16,54 | 16,94 | 1,16% | - |
| 09.07.2025 | 16,46 | 16,74 | 16,46 | 16,74 | 0,93% | - |
| 08.07.2025 | 16,10 | 16,59 | 16,10 | 16,59 | 0,55% | - |
| 07.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,61% | - |
| 04.07.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -1,93% | - |
| 03.07.2025 | 16,72 | 17,10 | 16,72 | 17,10 | 2,43% | - |
| 02.07.2025 | 16,42 | 16,69 | 16,42 | 16,69 | 7,16% | - |
| 01.07.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,92% | - |
| 30.06.2025 | 15,59 | 17,00 | 15,59 | 15,88 | -1,58% | 1.346,00 |
| 27.06.2025 | 15,94 | 16,14 | 15,94 | 16,14 | 0,53% | - |
| 26.06.2025 | 15,91 | 16,05 | 15,91 | 16,05 | -0,16% | - |
| 25.06.2025 | 15,93 | 16,08 | 15,93 | 16,08 | 0,85% | - |
| 24.06.2025 | 15,61 | 15,94 | 15,61 | 15,94 | 1,69% | - |
| 23.06.2025 | 15,43 | 15,68 | 15,43 | 15,68 | 2,99% | - |
| 20.06.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -1,81% | - |
| 19.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
| 18.06.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,07% | - |