20,960€
-3,99%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 20,61 | 20,71 | 19,80 | 19,83 | -3,76% | - |
| 05.09.2024 | 20,99 | 21,13 | 20,52 | 20,61 | -2,11% | - |
| 04.09.2024 | 21,56 | 21,56 | 20,98 | 21,05 | -2,34% | - |
| 03.09.2024 | 23,37 | 23,38 | 21,40 | 21,56 | -7,77% | - |
| 02.09.2024 | 23,41 | 23,41 | 23,00 | 23,37 | -0,26% | - |
| 30.08.2024 | 22,54 | 23,48 | 22,50 | 23,43 | 3,95% | - |
| 29.08.2024 | 21,60 | 23,28 | 19,87 | 22,54 | 2,20% | 340,00 |
| 28.08.2024 | 21,38 | 22,06 | 21,26 | 22,06 | 3,64% | - |
| 27.08.2024 | 21,25 | 21,38 | 20,95 | 21,28 | -0,19% | - |
| 26.08.2024 | 21,92 | 22,16 | 21,21 | 21,32 | -2,74% | - |
| 23.08.2024 | 21,58 | 22,35 | 21,55 | 21,92 | 1,53% | - |
| 22.08.2024 | 21,93 | 22,24 | 21,55 | 21,59 | -1,17% | - |
| 21.08.2024 | 21,10 | 21,98 | 20,90 | 21,85 | 3,38% | - |
| 20.08.2024 | 21,54 | 21,69 | 20,94 | 21,13 | -1,90% | 2,00 |
| 19.08.2024 | 21,59 | 21,74 | 21,21 | 21,54 | -0,21% | - |
| 16.08.2024 | 21,79 | 22,06 | 21,26 | 21,59 | -0,94% | - |
| 15.08.2024 | 20,61 | 21,84 | 20,57 | 21,79 | 5,91% | - |
| 14.08.2024 | 20,76 | 20,91 | 20,34 | 20,58 | -0,75% | - |
| 13.08.2024 | 20,03 | 20,75 | 19,88 | 20,73 | 3,70% | - |
| 12.08.2024 | 19,64 | 20,06 | 19,60 | 19,99 | 0,82% | 50,00 |
| 09.08.2024 | 19,93 | 20,38 | 19,68 | 19,83 | -0,51% | - |
| 08.08.2024 | 19,03 | 20,14 | 18,77 | 19,93 | 4,84% | 103,00 |
| 07.08.2024 | 19,43 | 20,16 | 18,87 | 19,01 | -1,21% | - |
| 06.08.2024 | 19,20 | 19,74 | 19,00 | 19,24 | 0,20% | - |
| 05.08.2024 | 20,21 | 20,21 | 17,72 | 19,21 | -4,74% | 100,00 |
| 02.08.2024 | 21,77 | 21,77 | 19,75 | 20,16 | -7,48% | - |
| 01.08.2024 | 23,70 | 23,79 | 21,57 | 21,79 | -7,08% | - |
| 31.07.2024 | 22,52 | 23,86 | 22,52 | 23,45 | 4,01% | - |
| 30.07.2024 | 23,29 | 23,61 | 22,45 | 22,55 | -3,36% | - |
| 29.07.2024 | 23,60 | 24,42 | 23,21 | 23,33 | -1,04% | - |
| 26.07.2024 | 23,28 | 24,30 | 22,90 | 23,58 | 1,16% | - |
| 25.07.2024 | 23,58 | 24,10 | 22,74 | 23,31 | -1,04% | - |
| 24.07.2024 | 25,22 | 25,22 | 23,49 | 23,55 | -6,60% | - |
| 23.07.2024 | 24,93 | 25,46 | 24,54 | 25,22 | 1,41% | - |
| 22.07.2024 | 23,76 | 25,02 | 23,76 | 24,87 | 4,78% | - |
| 19.07.2024 | 24,22 | 24,32 | 23,66 | 23,73 | -1,88% | - |
| 18.07.2024 | 24,45 | 24,95 | 23,88 | 24,19 | -0,98% | - |
| 17.07.2024 | 25,71 | 25,71 | 24,34 | 24,43 | -5,09% | - |
| 16.07.2024 | 24,73 | 25,77 | 24,66 | 25,74 | 4,17% | - |
| 15.07.2024 | 24,32 | 25,16 | 24,17 | 24,71 | 1,29% | - |
| 12.07.2024 | 24,04 | 24,81 | 23,91 | 24,39 | 1,35% | - |
| 11.07.2024 | 23,84 | 24,32 | 23,45 | 24,07 | 1,07% | - |
| 10.07.2024 | 23,46 | 24,04 | 23,44 | 23,81 | 1,47% | - |
| 09.07.2024 | 23,93 | 24,25 | 23,37 | 23,47 | -1,86% | 20,00 |
| 08.07.2024 | 23,58 | 24,13 | 23,39 | 23,91 | 1,70% | - |
| 05.07.2024 | 23,24 | 23,61 | 23,04 | 23,51 | 1,16% | - |
| 04.07.2024 | 23,32 | 23,33 | 23,20 | 23,24 | -0,39% | - |
| 03.07.2024 | 23,44 | 24,20 | 23,13 | 23,33 | -0,51% | 1.347,00 |
| 02.07.2024 | 22,79 | 23,56 | 22,43 | 23,45 | 2,87% | - |
| 01.07.2024 | 23,03 | 23,23 | 22,69 | 22,80 | -1,02% | - |
| 28.06.2024 | 23,15 | 23,99 | 23,02 | 23,03 | -0,48% | - |
| 27.06.2024 | 23,08 | 23,25 | 22,86 | 23,14 | 0,11% | - |
| 26.06.2024 | 23,00 | 23,42 | 22,76 | 23,12 | 0,54% | 4,00 |
| 25.06.2024 | 22,80 | 23,15 | 22,76 | 22,99 | 0,92% | - |
| 24.06.2024 | 23,33 | 23,35 | 22,77 | 22,78 | -2,23% | - |
| 21.06.2024 | 22,85 | 23,39 | 22,61 | 23,30 | 1,99% | - |
| 20.06.2024 | 23,24 | 23,55 | 22,78 | 22,85 | -1,70% | - |
| 19.06.2024 | 23,22 | 23,30 | 23,04 | 23,24 | 0,13% | - |
| 18.06.2024 | 23,44 | 23,63 | 22,92 | 23,21 | -0,85% | - |
| 17.06.2024 | 23,07 | 23,45 | 22,55 | 23,41 | 1,92% | - |
| 14.06.2024 | 23,47 | 23,71 | 22,90 | 22,97 | -2,92% | - |