17,700€
-3,59%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 17,85 | 18,53 | 14,86 | 14,88 | -16,04% | 14,00 |
| 27.05.2025 | 17,28 | 17,84 | 17,27 | 17,72 | 2,07% | - |
| 26.05.2025 | 17,06 | 17,38 | 17,00 | 17,36 | 1,37% | - |
| 23.05.2025 | 17,60 | 17,92 | 16,98 | 17,12 | -2,75% | - |
| 22.05.2025 | 17,66 | 18,11 | 17,52 | 17,61 | -0,37% | - |
| 21.05.2025 | 18,11 | 18,28 | 17,60 | 17,67 | -2,29% | - |
| 20.05.2025 | 18,13 | 18,60 | 17,77 | 18,09 | 0,01% | - |
| 19.05.2025 | 18,12 | 18,40 | 17,61 | 18,09 | -1,77% | - |
| 16.05.2025 | 18,58 | 18,86 | 18,19 | 18,41 | -0,98% | - |
| 15.05.2025 | 18,73 | 19,08 | 17,92 | 18,59 | -0,97% | - |
| 14.05.2025 | 18,71 | 18,87 | 18,35 | 18,78 | 0,44% | - |
| 13.05.2025 | 18,59 | 18,83 | 17,94 | 18,69 | 0,69% | - |
| 12.05.2025 | 17,36 | 18,84 | 17,36 | 18,57 | 7,53% | - |
| 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% | - |