17,688€
-2,58%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -0,58% | - |
| 16.06.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -2,01% | - |
| 13.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,67% | - |
| 12.06.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 1,99% | - |
| 11.06.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 1,28% | - |
| 10.06.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,29% | - |
| 09.06.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 1,68% | - |
| 06.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 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% | - |