17,270€
-0,76%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,27 | 17,79 | 17,05 | 17,27 | -0,79% | - |
| 08.05.2025 | 16,80 | 17,62 | 16,80 | 17,40 | 3,69% | 2,00 |
| 07.05.2025 | 16,53 | 17,20 | 16,26 | 16,78 | 1,28% | - |
| 06.05.2025 | 16,87 | 16,87 | 16,17 | 16,57 | -1,81% | - |
| 05.05.2025 | 17,00 | 17,27 | 16,23 | 16,88 | -0,72% | - |
| 02.05.2025 | 16,11 | 17,13 | 16,11 | 17,00 | 5,20% | - |
| 30.04.2025 | 16,17 | 16,46 | 15,84 | 16,16 | -0,08% | - |
| 29.04.2025 | 16,28 | 16,79 | 16,05 | 16,17 | -0,72% | - |
| 28.04.2025 | 16,41 | 16,55 | 16,12 | 16,29 | -1,03% | - |
| 25.04.2025 | 16,40 | 16,75 | 16,09 | 16,46 | 0,08% | - |
| 24.04.2025 | 15,93 | 16,45 | 15,66 | 16,45 | 3,22% | - |
| 23.04.2025 | 15,48 | 16,38 | 15,48 | 15,93 | 2,89% | - |
| 22.04.2025 | 15,54 | 15,95 | 15,20 | 15,49 | -0,35% | - |
| 17.04.2025 | 15,60 | 16,18 | 15,39 | 15,54 | -0,22% | - |
| 16.04.2025 | 15,95 | 15,95 | 14,88 | 15,58 | -2,35% | - |
| 15.04.2025 | 15,79 | 16,10 | 15,43 | 15,95 | 0,79% | - |
| 14.04.2025 | 15,83 | 16,79 | 15,59 | 15,83 | -0,53% | - |
| 11.04.2025 | 15,73 | 16,29 | 14,98 | 15,91 | 0,39% | - |
| 10.04.2025 | 17,71 | 17,71 | 15,54 | 15,85 | -10,58% | - |
| 09.04.2025 | 15,85 | 18,01 | 14,75 | 17,72 | 15,16% | - |
| 08.04.2025 | 15,94 | 16,86 | 15,09 | 15,39 | -3,06% | 29,00 |
| 07.04.2025 | 15,98 | 16,83 | 14,87 | 15,88 | -0,77% | - |
| 04.04.2025 | 16,22 | 16,57 | 15,19 | 16,00 | -3,07% | - |
| 03.04.2025 | 18,90 | 18,90 | 16,47 | 16,51 | -12,79% | - |
| 02.04.2025 | 18,86 | 19,03 | 18,51 | 18,93 | 0,26% | - |
| 01.04.2025 | 19,11 | 19,83 | 18,44 | 18,88 | -1,80% | 26,00 |
| 31.03.2025 | 18,91 | 19,90 | 18,49 | 19,22 | 1,02% | - |
| 28.03.2025 | 19,74 | 19,92 | 18,87 | 19,03 | -3,54% | - |
| 27.03.2025 | 20,01 | 20,30 | 19,60 | 19,72 | -2,00% | - |
| 26.03.2025 | 19,73 | 20,17 | 19,73 | 20,13 | 0,78% | - |
| 25.03.2025 | 20,09 | 20,26 | 19,40 | 19,97 | -0,60% | - |
| 24.03.2025 | 19,32 | 20,35 | 19,32 | 20,09 | 3,42% | - |
| 21.03.2025 | 19,67 | 19,88 | 19,08 | 19,43 | -1,25% | - |
| 20.03.2025 | 19,65 | 19,91 | 19,17 | 19,67 | -0,10% | - |
| 19.03.2025 | 19,62 | 20,05 | 19,37 | 19,69 | 0,41% | - |
| 18.03.2025 | 19,72 | 19,78 | 19,41 | 19,61 | -0,51% | - |
| 17.03.2025 | 19,47 | 19,90 | 19,23 | 19,71 | 0,77% | - |
| 14.03.2025 | 19,14 | 19,77 | 19,14 | 19,56 | 2,35% | - |
| 13.03.2025 | 19,02 | 19,77 | 18,98 | 19,11 | -0,20% | - |
| 12.03.2025 | 19,06 | 19,78 | 19,06 | 19,15 | 0,41% | - |
| 11.03.2025 | 19,45 | 19,72 | 18,90 | 19,07 | -1,93% | - |
| 10.03.2025 | 20,04 | 20,15 | 19,27 | 19,45 | -2,91% | 100,00 |
| 07.03.2025 | 19,50 | 20,08 | 18,78 | 20,03 | 2,60% | - |
| 06.03.2025 | 19,38 | 19,67 | 18,79 | 19,52 | 0,67% | - |
| 05.03.2025 | 18,72 | 19,46 | 18,72 | 19,39 | 1,89% | 259,00 |
| 04.03.2025 | 18,98 | 19,44 | 18,30 | 19,03 | 0,36% | - |
| 03.03.2025 | 20,09 | 20,56 | 18,89 | 18,96 | -5,42% | - |
| 28.02.2025 | 19,80 | 20,31 | 19,51 | 20,05 | 1,33% | - |
| 27.02.2025 | 20,13 | 20,71 | 19,76 | 19,79 | -1,60% | - |
| 26.02.2025 | 19,80 | 21,05 | 18,23 | 20,11 | 2,24% | - |
| 25.02.2025 | 20,59 | 20,77 | 19,55 | 19,67 | -4,56% | - |
| 24.02.2025 | 20,80 | 21,04 | 20,56 | 20,61 | -1,01% | - |
| 21.02.2025 | 21,45 | 22,20 | 20,74 | 20,82 | -2,89% | - |
| 20.02.2025 | 21,66 | 21,93 | 21,35 | 21,44 | -0,95% | - |
| 19.02.2025 | 21,55 | 21,90 | 21,16 | 21,65 | 0,79% | - |
| 18.02.2025 | 21,29 | 21,56 | 21,17 | 21,48 | 0,87% | - |
| 17.02.2025 | 21,39 | 21,43 | 21,23 | 21,29 | 0,38% | - |
| 14.02.2025 | 21,52 | 21,61 | 21,19 | 21,21 | -1,55% | 10,00 |
| 13.02.2025 | 21,77 | 21,77 | 21,27 | 21,55 | 0,75% | 200,00 |
| 12.02.2025 | 21,94 | 22,14 | 21,37 | 21,39 | -1,54% | - |
| 11.02.2025 | 22,05 | 22,16 | 21,65 | 21,72 | -1,43% | - |
| 10.02.2025 | 21,80 | 22,34 | 21,77 | 22,04 | 0,99% | 50,00 |
| 07.02.2025 | 22,05 | 22,28 | 21,65 | 21,82 | -0,82% | - |
| 06.02.2025 | 21,97 | 22,52 | 21,90 | 22,00 | 0,27% | - |
| 05.02.2025 | 21,70 | 22,11 | 21,46 | 21,94 | 1,20% | - |
| 04.02.2025 | 21,58 | 21,86 | 21,46 | 21,68 | -0,57% | 50,00 |
| 03.02.2025 | 21,97 | 22,17 | 21,49 | 21,81 | -1,67% | - |
| 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 |