23,315€
3,21%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 22,85 | 23,51 | 22,43 | 23,47 | 3,90% | - |
| 20.11.2024 | 22,21 | 22,59 | 22,21 | 22,59 | 1,94% | - |
| 19.11.2024 | 22,26 | 22,26 | 22,16 | 22,16 | -1,16% | - |
| 18.11.2024 | 22,40 | 22,42 | 22,40 | 22,42 | -2,52% | - |
| 15.11.2024 | 22,85 | 23,00 | 22,85 | 23,00 | -2,25% | - |
| 14.11.2024 | 22,81 | 23,53 | 22,79 | 23,53 | -0,47% | 40,00 |
| 13.11.2024 | 23,53 | 23,64 | 23,53 | 23,64 | -1,38% | - |
| 12.11.2024 | 23,82 | 23,97 | 23,82 | 23,97 | 0,93% | - |
| 11.11.2024 | 23,62 | 23,75 | 23,62 | 23,75 | -1,12% | - |
| 08.11.2024 | 23,86 | 24,02 | 23,86 | 24,02 | 0,59% | - |
| 07.11.2024 | 23,25 | 23,88 | 23,25 | 23,88 | 3,33% | - |
| 06.11.2024 | 22,46 | 23,11 | 22,46 | 23,11 | 6,84% | - |
| 05.11.2024 | 21,00 | 21,63 | 21,00 | 21,63 | 2,76% | - |
| 04.11.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
| 01.11.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -0,05% | - |
| 31.10.2024 | 21,33 | 21,33 | 21,21 | 21,21 | -4,85% | - |
| 30.10.2024 | 22,08 | 22,29 | 22,08 | 22,29 | 0,27% | - |
| 29.10.2024 | 21,71 | 22,23 | 21,71 | 22,23 | 1,23% | - |
| 28.10.2024 | 21,61 | 21,96 | 21,61 | 21,96 | 0,73% | - |
| 25.10.2024 | 21,15 | 21,80 | 21,15 | 21,80 | 1,35% | - |
| 24.10.2024 | 21,47 | 21,51 | 21,47 | 21,51 | -1,74% | - |
| 23.10.2024 | 21,55 | 21,89 | 21,55 | 21,89 | 1,58% | - |
| 22.10.2024 | 21,52 | 21,55 | 21,52 | 21,55 | -0,92% | - |
| 21.10.2024 | 21,61 | 21,75 | 21,61 | 21,75 | -1,05% | - |
| 18.10.2024 | 21,79 | 21,98 | 21,79 | 21,98 | -0,32% | - |
| 17.10.2024 | 21,73 | 22,05 | 21,73 | 22,05 | 1,75% | - |
| 16.10.2024 | 21,52 | 21,67 | 21,52 | 21,67 | -2,12% | - |
| 15.10.2024 | 21,50 | 22,14 | 21,50 | 22,14 | -0,98% | 10,00 |
| 14.10.2024 | 21,92 | 22,36 | 21,92 | 22,36 | 2,19% | - |
| 11.10.2024 | 21,54 | 21,88 | 21,54 | 21,88 | 2,15% | - |
| 10.10.2024 | 21,46 | 21,46 | 21,42 | 21,42 | -0,79% | - |
| 09.10.2024 | 21,41 | 21,59 | 21,41 | 21,59 | -2,09% | - |
| 08.10.2024 | 22,03 | 22,05 | 22,03 | 22,05 | -1,12% | - |
| 07.10.2024 | 22,06 | 22,30 | 22,06 | 22,30 | -1,41% | - |
| 04.10.2024 | 21,76 | 22,62 | 21,76 | 22,62 | 4,10% | - |
| 03.10.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -0,37% | - |
| 02.10.2024 | 21,25 | 21,81 | 21,25 | 21,81 | -0,27% | - |
| 01.10.2024 | 21,80 | 21,87 | 21,80 | 21,87 | -1,93% | - |
| 30.09.2024 | 21,82 | 22,30 | 21,82 | 22,30 | 0,41% | - |
| 27.09.2024 | 21,79 | 22,21 | 21,79 | 22,21 | 0,00% | - |
| 26.09.2024 | 21,47 | 22,21 | 21,47 | 22,21 | 3,74% | - |
| 25.09.2024 | 21,07 | 21,41 | 21,07 | 21,41 | 0,09% | - |
| 24.09.2024 | 21,08 | 21,39 | 21,08 | 21,39 | 1,47% | - |
| 23.09.2024 | 20,73 | 21,08 | 20,73 | 21,08 | 0,86% | - |
| 20.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -2,84% | - |
| 19.09.2024 | 20,90 | 21,51 | 20,90 | 21,51 | 2,53% | - |
| 18.09.2024 | 20,92 | 20,98 | 20,92 | 20,98 | -0,33% | - |
| 17.09.2024 | 20,70 | 21,05 | 20,70 | 21,05 | 1,84% | - |
| 16.09.2024 | 20,96 | 20,96 | 20,67 | 20,67 | -1,10% | - |
| 13.09.2024 | 20,16 | 20,90 | 20,16 | 20,90 | 2,15% | - |
| 12.09.2024 | 20,70 | 21,16 | 20,46 | 20,46 | 1,49% | 150,00 |
| 11.09.2024 | 19,72 | 20,16 | 19,72 | 20,16 | 2,13% | - |
| 10.09.2024 | 19,63 | 19,74 | 19,63 | 19,74 | -1,74% | - |
| 09.09.2024 | 19,75 | 20,09 | 19,75 | 20,09 | -0,45% | - |
| 06.09.2024 | 20,12 | 20,18 | 20,12 | 20,18 | -2,65% | - |
| 05.09.2024 | 20,68 | 20,73 | 20,68 | 20,73 | -1,75% | - |
| 04.09.2024 | 21,04 | 21,10 | 21,04 | 21,10 | -3,83% | - |
| 03.09.2024 | 22,91 | 22,91 | 21,94 | 21,94 | -4,23% | - |
| 02.09.2024 | 22,91 | 22,91 | 22,91 | 22,91 | -0,91% | - |
| 30.08.2024 | 22,32 | 23,12 | 22,32 | 23,12 | 5,04% | 100,00 |
| 29.08.2024 | 21,46 | 22,01 | 21,04 | 22,01 | 2,85% | 100,00 |
| 28.08.2024 | 21,08 | 21,40 | 21,08 | 21,40 | 2,00% | - |
| 27.08.2024 | 21,06 | 21,06 | 20,98 | 20,98 | -3,36% | - |
| 26.08.2024 | 21,51 | 21,71 | 21,51 | 21,71 | -1,72% | - |
| 23.08.2024 | 21,40 | 22,09 | 21,40 | 22,09 | 0,91% | - |
| 22.08.2024 | 21,77 | 21,89 | 21,77 | 21,89 | 1,44% | - |
| 21.08.2024 | 20,85 | 21,58 | 20,85 | 21,58 | 1,22% | - |
| 20.08.2024 | 21,20 | 21,32 | 21,20 | 21,32 | 0,05% | - |
| 19.08.2024 | 21,20 | 21,31 | 21,20 | 21,31 | -2,61% | - |
| 16.08.2024 | 21,55 | 21,88 | 21,55 | 21,88 | 2,53% | - |
| 15.08.2024 | 20,42 | 21,34 | 20,42 | 21,34 | 5,12% | - |
| 14.08.2024 | 20,33 | 20,33 | 20,30 | 20,30 | 0,69% | - |
| 13.08.2024 | 19,83 | 20,16 | 19,83 | 20,16 | 2,41% | - |
| 12.08.2024 | 19,59 | 19,69 | 19,59 | 19,69 | -0,30% | 96,00 |
| 09.08.2024 | 19,85 | 19,85 | 19,75 | 19,75 | 2,12% | - |
| 08.08.2024 | 18,68 | 19,34 | 18,68 | 19,34 | -1,80% | - |
| 07.08.2024 | 19,20 | 19,69 | 19,20 | 19,69 | 1,94% | - |
| 06.08.2024 | 19,32 | 20,04 | 19,32 | 19,32 | 3,34% | 500,00 |
| 05.08.2024 | 18,75 | 19,00 | 18,69 | 18,69 | -12,05% | 1.200,00 |
| 02.08.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -8,60% | - |
| 01.08.2024 | 23,37 | 23,37 | 23,25 | 23,25 | 1,71% | - |
| 31.07.2024 | 22,20 | 22,86 | 22,20 | 22,86 | -1,00% | - |
| 30.07.2024 | 23,07 | 23,09 | 23,07 | 23,09 | -3,83% | - |
| 29.07.2024 | 23,54 | 24,01 | 23,54 | 24,01 | 2,48% | - |
| 26.07.2024 | 23,04 | 23,43 | 23,04 | 23,43 | 2,14% | - |
| 25.07.2024 | 23,23 | 23,23 | 22,94 | 22,94 | -7,05% | - |
| 24.07.2024 | 24,61 | 24,68 | 24,61 | 24,68 | -0,56% | - |
| 23.07.2024 | 24,47 | 24,82 | 24,47 | 24,82 | 3,03% | - |
| 22.07.2024 | 23,68 | 24,09 | 23,68 | 24,09 | 0,21% | - |
| 19.07.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -0,87% | - |
| 18.07.2024 | 24,23 | 24,58 | 24,23 | 24,25 | -4,19% | 90,00 |
| 17.07.2024 | 25,17 | 25,31 | 25,17 | 25,31 | 1,36% | - |
| 16.07.2024 | 24,54 | 24,97 | 24,54 | 24,97 | 1,63% | - |
| 15.07.2024 | 24,21 | 24,57 | 24,21 | 24,57 | 3,41% | - |
| 12.07.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,89% | - |
| 11.07.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 1,77% | - |
| 10.07.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -2,20% | - |
| 09.07.2024 | 23,67 | 23,67 | 23,66 | 23,66 | 1,68% | 70,00 |
| 08.07.2024 | 23,27 | 23,27 | 23,27 | 23,27 | 1,97% | - |
| 05.07.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -0,48% | - |