19,913€
-0,76%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,07 | 20,62 | 19,66 | 19,84 | -1,15% | - |
| 14.10.2025 | 19,99 | 20,20 | 19,58 | 20,07 | -0,16% | 11,00 |
| 13.10.2025 | 18,72 | 20,14 | 18,72 | 20,10 | 5,14% | - |
| 10.10.2025 | 20,75 | 21,17 | 18,96 | 19,12 | -7,90% | - |
| 09.10.2025 | 20,29 | 20,82 | 19,86 | 20,76 | 2,75% | 76,00 |
| 08.10.2025 | 20,00 | 20,74 | 19,70 | 20,20 | -1,25% | - |
| 07.10.2025 | 21,68 | 21,82 | 20,19 | 20,46 | -4,17% | - |
| 06.10.2025 | 20,68 | 21,68 | 20,50 | 21,35 | 2,92% | - |
| 03.10.2025 | 21,00 | 21,54 | 20,68 | 20,74 | -0,69% | 1,00 |
| 02.10.2025 | 19,86 | 21,22 | 19,83 | 20,89 | 5,55% | 50,00 |
| 01.10.2025 | 19,56 | 19,79 | 19,19 | 19,79 | 2,50% | 1,00 |
| 30.09.2025 | 19,57 | 19,74 | 19,24 | 19,31 | -1,47% | - |
| 29.09.2025 | 19,83 | 20,02 | 19,51 | 19,59 | -1,85% | 26,00 |
| 26.09.2025 | 20,50 | 20,57 | 19,68 | 19,96 | -2,53% | - |
| 25.09.2025 | 20,93 | 21,03 | 20,30 | 20,48 | -2,20% | 2,00 |
| 24.09.2025 | 21,08 | 21,25 | 20,75 | 20,94 | -0,02% | - |
| 23.09.2025 | 21,06 | 21,62 | 20,95 | 20,95 | -0,88% | - |
| 22.09.2025 | 21,16 | 21,51 | 21,02 | 21,13 | 0,19% | - |
| 19.09.2025 | 21,20 | 21,46 | 20,87 | 21,09 | -0,02% | - |
| 18.09.2025 | 19,31 | 21,16 | 19,31 | 21,10 | 6,81% | 1,00 |
| 17.09.2025 | 19,31 | 20,15 | 19,19 | 19,75 | 2,32% | - |
| 16.09.2025 | 19,38 | 19,78 | 19,15 | 19,30 | -0,44% | - |
| 15.09.2025 | 19,20 | 19,55 | 19,11 | 19,39 | 0,94% | - |
| 12.09.2025 | 19,51 | 19,53 | 19,15 | 19,21 | -0,13% | - |
| 11.09.2025 | 18,81 | 19,28 | 18,71 | 19,23 | 0,87% | - |
| 10.09.2025 | 19,05 | 19,26 | 18,82 | 19,07 | 0,21% | 7,00 |
| 09.09.2025 | 19,24 | 19,39 | 19,03 | 19,03 | -0,82% | - |
| 08.09.2025 | 19,39 | 19,56 | 19,06 | 19,19 | -0,56% | 2,00 |
| 05.09.2025 | 19,09 | 19,50 | 18,94 | 19,29 | 1,07% | - |
| 04.09.2025 | 18,74 | 19,09 | 18,43 | 19,09 | 2,02% | - |
| 03.09.2025 | 18,80 | 19,06 | 18,55 | 18,71 | -1,16% | - |
| 02.09.2025 | 19,39 | 19,46 | 18,67 | 18,93 | -2,36% | 2,00 |
| 01.09.2025 | 19,40 | 19,49 | 19,25 | 19,39 | -0,06% | 239,00 |
| 29.08.2025 | 20,18 | 20,27 | 19,29 | 19,40 | -3,72% | 1.048,00 |
| 28.08.2025 | 20,43 | 21,38 | 20,03 | 20,15 | -2,33% | - |
| 27.08.2025 | 19,30 | 22,36 | 19,30 | 20,63 | 7,94% | 155,00 |
| 26.08.2025 | 19,01 | 19,37 | 18,72 | 19,11 | 0,34% | 6,00 |
| 25.08.2025 | 18,84 | 19,11 | 18,45 | 19,05 | 1,13% | 211,00 |
| 22.08.2025 | 18,00 | 18,90 | 17,91 | 18,84 | 4,61% | - |
| 21.08.2025 | 17,72 | 18,14 | 17,57 | 18,01 | 1,64% | - |
| 20.08.2025 | 18,08 | 18,09 | 17,52 | 17,72 | -1,90% | - |
| 19.08.2025 | 18,15 | 18,39 | 17,83 | 18,06 | 0,15% | - |
| 18.08.2025 | 17,70 | 18,26 | 17,68 | 18,03 | 2,04% | - |
| 15.08.2025 | 18,33 | 18,33 | 17,56 | 17,67 | -3,76% | - |
| 14.08.2025 | 18,43 | 18,61 | 17,97 | 18,36 | -1,13% | - |
| 13.08.2025 | 18,14 | 18,68 | 17,99 | 18,57 | 2,34% | - |
| 12.08.2025 | 17,09 | 18,17 | 16,63 | 18,15 | 6,03% | 7,00 |
| 11.08.2025 | 17,35 | 17,68 | 16,91 | 17,11 | -1,44% | - |
| 08.08.2025 | 16,96 | 17,41 | 16,75 | 17,36 | 2,54% | - |
| 07.08.2025 | 16,89 | 17,41 | 16,83 | 16,93 | 0,12% | 150,00 |
| 06.08.2025 | 17,05 | 17,55 | 16,66 | 16,91 | -0,97% | - |
| 05.08.2025 | 17,25 | 17,76 | 17,07 | 17,08 | -0,99% | 90,00 |
| 04.08.2025 | 17,08 | 17,79 | 16,92 | 17,25 | 0,64% | - |
| 01.08.2025 | 17,78 | 18,58 | 16,79 | 17,14 | -3,86% | 300,00 |
| 31.07.2025 | 18,58 | 18,94 | 17,53 | 17,83 | -4,08% | 36,00 |
| 30.07.2025 | 18,53 | 18,94 | 17,97 | 18,58 | 0,34% | - |
| 29.07.2025 | 18,23 | 18,99 | 18,06 | 18,52 | 1,72% | - |
| 28.07.2025 | 16,93 | 18,32 | 16,80 | 18,21 | 8,46% | - |
| 25.07.2025 | 16,69 | 17,09 | 16,28 | 16,79 | 0,86% | 15,00 |
| 24.07.2025 | 16,59 | 16,84 | 16,22 | 16,65 | 0,47% | - |
| 23.07.2025 | 16,46 | 16,94 | 16,30 | 16,57 | 0,53% | - |
| 22.07.2025 | 16,68 | 16,92 | 16,44 | 16,48 | -1,20% | - |
| 21.07.2025 | 16,53 | 17,12 | 16,23 | 16,68 | 0,79% | - |
| 18.07.2025 | 16,93 | 17,21 | 16,47 | 16,55 | -2,17% | - |
| 17.07.2025 | 16,47 | 17,09 | 16,23 | 16,92 | 2,81% | 36,00 |
| 16.07.2025 | 16,52 | 17,02 | 15,92 | 16,46 | -0,62% | - |
| 15.07.2025 | 16,55 | 17,17 | 16,55 | 16,56 | -0,03% | 500,00 |
| 14.07.2025 | 16,67 | 16,67 | 16,12 | 16,56 | -0,72% | - |
| 11.07.2025 | 17,03 | 17,32 | 16,38 | 16,68 | -1,97% | - |
| 10.07.2025 | 17,02 | 17,37 | 16,81 | 17,02 | -0,04% | - |
| 09.07.2025 | 16,97 | 17,34 | 16,62 | 17,03 | 0,31% | - |
| 08.07.2025 | 16,48 | 17,29 | 15,92 | 16,97 | 3,07% | - |
| 07.07.2025 | 17,11 | 17,79 | 16,43 | 16,47 | -3,78% | - |
| 04.07.2025 | 17,23 | 17,23 | 17,04 | 17,12 | -0,64% | - |
| 03.07.2025 | 17,10 | 17,34 | 16,63 | 17,23 | 0,86% | - |
| 02.07.2025 | 16,96 | 17,37 | 16,16 | 17,08 | 1,88% | 2,00 |
| 01.07.2025 | 16,12 | 17,04 | 15,51 | 16,76 | 4,78% | - |
| 30.06.2025 | 15,99 | 16,41 | 15,65 | 16,00 | -0,08% | - |
| 27.06.2025 | 16,27 | 16,51 | 15,77 | 16,01 | -1,60% | - |
| 26.06.2025 | 16,27 | 16,49 | 15,63 | 16,27 | -0,03% | - |
| 25.06.2025 | 16,31 | 16,43 | 16,15 | 16,28 | -0,12% | - |
| 24.06.2025 | 15,94 | 16,35 | 15,78 | 16,30 | 2,95% | - |
| 23.06.2025 | 15,85 | 16,18 | 15,61 | 15,83 | 0,02% | - |
| 20.06.2025 | 15,82 | 16,24 | 15,54 | 15,83 | 0,70% | 70,00 |
| 19.06.2025 | 15,92 | 15,94 | 15,70 | 15,72 | -1,32% | - |
| 18.06.2025 | 16,03 | 16,51 | 15,68 | 15,93 | -0,58% | - |
| 17.06.2025 | 16,14 | 16,54 | 15,64 | 16,02 | -0,84% | - |
| 16.06.2025 | 15,90 | 16,30 | 15,64 | 16,15 | 1,54% | - |
| 13.06.2025 | 16,46 | 16,53 | 15,79 | 15,91 | -3,34% | - |
| 12.06.2025 | 16,66 | 16,66 | 16,03 | 16,46 | -1,25% | - |
| 11.06.2025 | 16,30 | 16,94 | 16,06 | 16,67 | 2,30% | - |
| 10.06.2025 | 16,04 | 16,34 | 15,78 | 16,29 | 1,38% | - |
| 09.06.2025 | 15,90 | 16,43 | 15,68 | 16,07 | 1,09% | - |
| 06.06.2025 | 15,50 | 15,94 | 15,50 | 15,90 | 2,48% | - |
| 05.06.2025 | 15,77 | 16,02 | 15,36 | 15,51 | -1,62% | - |
| 04.06.2025 | 15,61 | 15,86 | 15,45 | 15,77 | 0,54% | - |
| 03.06.2025 | 14,96 | 15,74 | 14,78 | 15,68 | 5,04% | - |
| 02.06.2025 | 14,72 | 15,25 | 14,50 | 14,93 | 1,27% | - |
| 30.05.2025 | 15,34 | 15,60 | 14,63 | 14,74 | -3,74% | - |
| 29.05.2025 | 15,20 | 15,75 | 14,93 | 15,31 | 2,94% | 292,00 |