15,825€
2,79%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,67 | 15,95 | 15,20 | 15,89 | 3,18% | - |
| 05.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,79% | - |
| 04.06.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 4,80% | - |
| 03.06.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 3,63% | - |
| 02.06.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -6,33% | - |
| 30.05.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -0,27% | - |
| 29.05.2025 | 14,94 | 15,06 | 14,94 | 15,06 | -6,75% | - |
| 28.05.2025 | 17,40 | 17,40 | 16,15 | 16,15 | -6,65% | - |
| 27.05.2025 | 16,79 | 17,30 | 16,79 | 17,30 | 2,19% | - |
| 26.05.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -0,32% | - |
| 23.05.2025 | 17,36 | 17,36 | 16,98 | 16,98 | -2,83% | - |
| 22.05.2025 | 17,36 | 17,48 | 17,36 | 17,48 | -1,55% | - |
| 21.05.2025 | 17,50 | 17,75 | 17,50 | 17,75 | -0,42% | - |
| 20.05.2025 | 17,60 | 17,83 | 17,60 | 17,83 | 0,34% | - |
| 19.05.2025 | 17,94 | 17,94 | 17,77 | 17,77 | -1,96% | - |
| 16.05.2025 | 18,10 | 18,12 | 18,10 | 18,12 | -1,17% | - |
| 15.05.2025 | 18,20 | 18,34 | 18,20 | 18,34 | -0,89% | - |
| 14.05.2025 | 18,33 | 18,50 | 17,94 | 18,50 | 0,46% | 200,00 |
| 13.05.2025 | 17,94 | 18,42 | 17,94 | 18,42 | 8,20% | - |
| 12.05.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,05% | - |
| 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% | - |