Photronics Inc.
[WKN: 879430 | ISIN: US7194051022]
Aktienkurse
20,140€ 3,31%
Echtzeit-Aktienkurs Photronics Inc.
Bid: Ask:

Aktienkurse zur Photronics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -