22,190€
0,14%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 22,20 | 22,61 | 21,94 | 22,18 | 0,07% | - |
| 30.01.2025 | 21,90 | 22,35 | 21,90 | 22,16 | 0,98% | - |
| 29.01.2025 | 21,57 | 22,05 | 21,57 | 21,95 | 1,60% | - |
| 28.01.2025 | 21,46 | 21,87 | 21,37 | 21,60 | 0,05% | - |
| 27.01.2025 | 22,29 | 24,20 | 21,38 | 21,59 | -2,81% | 440,00 |
| 24.01.2025 | 22,58 | 22,58 | 22,06 | 22,22 | -1,42% | 7,00 |
| 23.01.2025 | 23,00 | 23,10 | 22,29 | 22,54 | -1,94% | - |
| 22.01.2025 | 23,12 | 23,99 | 22,98 | 22,98 | -0,54% | - |
| 21.01.2025 | 23,68 | 24,29 | 23,10 | 23,11 | -2,41% | 4,00 |
| 20.01.2025 | 23,85 | 23,87 | 23,64 | 23,68 | -1,04% | - |
| 17.01.2025 | 23,42 | 24,11 | 23,42 | 23,93 | 2,18% | - |
| 16.01.2025 | 23,43 | 23,99 | 23,27 | 23,42 | -0,09% | - |
| 15.01.2025 | 22,84 | 23,64 | 22,82 | 23,44 | 2,61% | - |
| 14.01.2025 | 23,06 | 23,48 | 22,71 | 22,84 | -1,19% | - |
| 13.01.2025 | 22,95 | 23,15 | 22,61 | 23,12 | 0,52% | - |
| 10.01.2025 | 23,44 | 23,70 | 22,72 | 23,00 | -1,90% | - |
| 09.01.2025 | 23,45 | 23,52 | 23,39 | 23,44 | -0,23% | - |
| 08.01.2025 | 23,66 | 23,94 | 23,25 | 23,50 | -0,72% | - |
| 07.01.2025 | 23,66 | 24,45 | 23,53 | 23,67 | 0,15% | - |
| 06.01.2025 | 23,09 | 24,28 | 23,01 | 23,63 | 0,85% | - |
| 03.01.2025 | 23,62 | 23,62 | 23,06 | 23,43 | 0,06% | - |
| 02.01.2025 | 22,89 | 23,80 | 22,76 | 23,42 | 2,52% | 423,00 |
| 30.12.2024 | 22,95 | 23,62 | 22,67 | 22,84 | 0,71% | 423,00 |
| 27.12.2024 | 23,32 | 23,58 | 22,66 | 22,68 | -1,00% | - |
| 23.12.2024 | 23,06 | 23,82 | 22,90 | 22,91 | -0,56% | - |
| 20.12.2024 | 23,56 | 23,69 | 22,82 | 23,04 | -2,08% | - |
| 19.12.2024 | 24,07 | 24,79 | 23,45 | 23,53 | -2,32% | - |
| 18.12.2024 | 25,00 | 25,82 | 23,74 | 24,09 | -3,87% | - |
| 17.12.2024 | 25,21 | 25,60 | 24,74 | 25,06 | -0,58% | 589,00 |
| 16.12.2024 | 25,11 | 25,51 | 24,75 | 25,21 | 0,32% | 981,00 |
| 13.12.2024 | 25,04 | 25,85 | 24,86 | 25,13 | 0,10% | - |
| 12.12.2024 | 26,59 | 27,31 | 24,34 | 25,10 | -5,41% | 22,00 |
| 11.12.2024 | 24,18 | 30,04 | 24,18 | 26,54 | 9,74% | 90,00 |
| 10.12.2024 | 24,49 | 25,04 | 23,92 | 24,18 | -1,27% | - |
| 09.12.2024 | 23,88 | 24,89 | 23,60 | 24,49 | 2,47% | - |
| 06.12.2024 | 22,92 | 23,93 | 22,87 | 23,90 | 4,28% | - |
| 05.12.2024 | 23,81 | 23,81 | 22,86 | 22,92 | -3,74% | 42,00 |
| 04.12.2024 | 23,81 | 24,48 | 23,68 | 23,81 | -0,04% | 49,00 |
| 03.12.2024 | 24,13 | 24,18 | 23,57 | 23,82 | -1,28% | - |
| 02.12.2024 | 23,55 | 24,27 | 23,33 | 24,13 | 2,66% | - |
| 29.11.2024 | 22,95 | 23,76 | 22,88 | 23,51 | 2,33% | 2,00 |
| 28.11.2024 | 22,86 | 23,04 | 22,86 | 22,97 | 0,44% | - |
| 27.11.2024 | 24,16 | 24,33 | 22,79 | 22,87 | -5,24% | - |
| 26.11.2024 | 24,23 | 24,48 | 24,05 | 24,14 | -0,52% | - |
| 25.11.2024 | 23,89 | 24,72 | 23,71 | 24,26 | 1,42% | - |
| 22.11.2024 | 23,32 | 24,12 | 23,15 | 23,92 | 2,55% | - |
| 21.11.2024 | 22,85 | 23,53 | 22,71 | 23,33 | 2,01% | 212,00 |
| 20.11.2024 | 22,59 | 22,98 | 22,23 | 22,87 | 1,13% | - |
| 19.11.2024 | 22,55 | 22,62 | 22,00 | 22,61 | 0,27% | - |
| 18.11.2024 | 22,65 | 22,76 | 22,22 | 22,55 | -0,46% | - |
| 15.11.2024 | 23,43 | 23,43 | 22,42 | 22,66 | -3,33% | - |
| 14.11.2024 | 23,18 | 23,70 | 23,15 | 23,44 | 1,01% | - |
| 13.11.2024 | 23,79 | 24,06 | 23,16 | 23,20 | -2,23% | - |
| 12.11.2024 | 24,14 | 24,40 | 23,44 | 23,73 | -1,70% | - |
| 11.11.2024 | 23,79 | 24,25 | 23,77 | 24,14 | 1,49% | - |
| 08.11.2024 | 24,02 | 24,13 | 23,70 | 23,79 | -1,02% | - |
| 07.11.2024 | 23,54 | 24,31 | 23,05 | 24,03 | 1,99% | - |
| 06.11.2024 | 22,57 | 23,77 | 22,52 | 23,56 | 7,33% | - |
| 05.11.2024 | 21,14 | 22,13 | 20,75 | 21,95 | 3,83% | 13,00 |
| 04.11.2024 | 21,31 | 21,62 | 21,06 | 21,14 | -1,17% | - |
| 01.11.2024 | 20,96 | 21,55 | 20,96 | 21,39 | 1,81% | - |
| 31.10.2024 | 21,87 | 21,87 | 20,95 | 21,01 | -3,76% | 105,00 |
| 30.10.2024 | 22,10 | 22,74 | 21,83 | 21,83 | -0,91% | - |
| 29.10.2024 | 22,12 | 22,45 | 22,02 | 22,03 | -0,32% | - |
| 28.10.2024 | 21,85 | 22,39 | 21,79 | 22,10 | 1,14% | - |
| 25.10.2024 | 21,40 | 21,99 | 21,40 | 21,85 | 2,08% | - |
| 24.10.2024 | 21,62 | 21,83 | 21,30 | 21,41 | -0,99% | - |
| 23.10.2024 | 21,80 | 22,03 | 21,33 | 21,62 | -0,83% | - |
| 22.10.2024 | 21,69 | 22,03 | 21,53 | 21,80 | 0,51% | - |
| 21.10.2024 | 21,89 | 22,16 | 21,59 | 21,69 | -0,73% | - |
| 18.10.2024 | 22,00 | 22,27 | 21,68 | 21,85 | -0,59% | 200,00 |
| 17.10.2024 | 22,01 | 22,83 | 21,96 | 21,98 | -0,14% | - |
| 16.10.2024 | 21,66 | 22,16 | 21,61 | 22,01 | 1,66% | - |
| 15.10.2024 | 22,13 | 22,48 | 21,62 | 21,65 | -2,26% | - |
| 14.10.2024 | 22,13 | 22,55 | 21,91 | 22,15 | 0,05% | - |
| 11.10.2024 | 21,74 | 22,20 | 21,67 | 22,14 | 1,93% | 3,00 |
| 10.10.2024 | 21,79 | 21,89 | 21,26 | 21,72 | -0,46% | - |
| 09.10.2024 | 21,80 | 22,11 | 21,60 | 21,82 | 0,14% | 4,00 |
| 08.10.2024 | 22,40 | 22,50 | 21,70 | 21,79 | -2,70% | - |
| 07.10.2024 | 22,41 | 22,52 | 22,20 | 22,40 | 0,07% | 607,00 |
| 04.10.2024 | 21,99 | 22,76 | 21,96 | 22,38 | 1,73% | - |
| 03.10.2024 | 22,08 | 22,52 | 21,77 | 22,00 | -0,23% | 8,00 |
| 02.10.2024 | 21,62 | 22,23 | 21,50 | 22,05 | 1,80% | - |
| 01.10.2024 | 22,24 | 22,71 | 21,44 | 21,66 | -2,70% | 3,00 |
| 30.09.2024 | 22,21 | 22,44 | 21,97 | 22,26 | -0,07% | - |
| 27.09.2024 | 22,23 | 22,54 | 22,09 | 22,28 | 0,16% | 23,00 |
| 26.09.2024 | 21,48 | 22,48 | 21,45 | 22,24 | 2,75% | - |
| 25.09.2024 | 21,50 | 21,65 | 21,30 | 21,65 | 0,58% | - |
| 24.09.2024 | 21,25 | 21,77 | 20,99 | 21,52 | 1,32% | - |
| 23.09.2024 | 20,91 | 21,42 | 20,89 | 21,24 | 1,48% | - |
| 20.09.2024 | 21,27 | 21,27 | 20,71 | 20,93 | -1,64% | - |
| 19.09.2024 | 20,80 | 21,81 | 20,80 | 21,28 | 2,06% | 366,00 |
| 18.09.2024 | 21,12 | 21,66 | 20,80 | 20,85 | -1,28% | - |
| 17.09.2024 | 20,95 | 21,51 | 20,77 | 21,12 | 0,79% | - |
| 16.09.2024 | 21,31 | 21,47 | 20,57 | 20,96 | -2,60% | - |
| 13.09.2024 | 20,54 | 21,60 | 20,37 | 21,52 | 4,64% | - |
| 12.09.2024 | 20,84 | 21,00 | 20,39 | 20,56 | -1,34% | - |
| 11.09.2024 | 20,11 | 20,87 | 19,85 | 20,84 | 3,60% | - |
| 10.09.2024 | 20,01 | 20,50 | 19,67 | 20,12 | 0,45% | - |
| 09.09.2024 | 19,83 | 20,31 | 19,83 | 20,03 | 0,98% | 10,00 |