27,000€
0,22%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 26,94 | 27,11 | 26,90 | 27,00 | 0,22% | - |
| 15.05.2024 | 26,68 | 27,31 | 26,68 | 26,94 | 0,11% | - |
| 14.05.2024 | 26,74 | 27,05 | 26,58 | 26,91 | 0,30% | 70,00 |
| 13.05.2024 | 26,88 | 27,43 | 26,71 | 26,83 | -0,15% | - |
| 10.05.2024 | 27,19 | 27,64 | 26,79 | 26,87 | -1,18% | - |
| 09.05.2024 | 27,34 | 27,62 | 26,99 | 27,19 | -0,40% | - |
| 08.05.2024 | 26,89 | 27,34 | 26,51 | 27,30 | 1,15% | - |
| 07.05.2024 | 26,97 | 27,51 | 26,75 | 26,99 | 0,47% | - |
| 06.05.2024 | 26,50 | 27,24 | 26,50 | 26,87 | 0,45% | - |
| 03.05.2024 | 26,24 | 27,05 | 26,09 | 26,75 | 1,96% | - |
| 02.05.2024 | 25,70 | 26,31 | 24,97 | 26,23 | 1,98% | - |
| 30.04.2024 | 26,95 | 26,95 | 25,65 | 25,72 | -3,45% | - |
| 29.04.2024 | 26,40 | 26,65 | 26,14 | 26,64 | 0,64% | - |
| 26.04.2024 | 26,05 | 26,54 | 25,94 | 26,47 | 1,89% | - |
| 25.04.2024 | 25,64 | 25,99 | 25,20 | 25,98 | 1,07% | - |
| 24.04.2024 | 25,11 | 25,99 | 25,11 | 25,71 | 2,00% | - |
| 23.04.2024 | 24,11 | 25,67 | 24,01 | 25,20 | 4,65% | - |
| 22.04.2024 | 23,77 | 24,25 | 23,69 | 24,08 | 1,30% | - |
| 19.04.2024 | 24,53 | 24,69 | 23,50 | 23,77 | -3,10% | - |
| 18.04.2024 | 24,85 | 25,17 | 24,34 | 24,53 | -1,49% | - |
| 17.04.2024 | 25,61 | 25,70 | 24,81 | 24,90 | -2,54% | - |
| 16.04.2024 | 25,69 | 25,90 | 25,15 | 25,55 | -0,62% | - |
| 15.04.2024 | 25,83 | 26,61 | 25,49 | 25,71 | -0,96% | - |
| 12.04.2024 | 26,74 | 26,88 | 25,77 | 25,96 | -2,88% | - |
| 11.04.2024 | 26,08 | 26,80 | 25,71 | 26,73 | 2,61% | - |
| 10.04.2024 | 26,76 | 26,84 | 25,57 | 26,05 | -2,58% | - |
| 09.04.2024 | 26,13 | 26,77 | 26,02 | 26,74 | 2,14% | - |
| 08.04.2024 | 26,04 | 26,42 | 25,91 | 26,18 | 0,58% | - |
| 05.04.2024 | 25,76 | 26,33 | 25,63 | 26,03 | 1,09% | - |
| 04.04.2024 | 26,29 | 26,80 | 25,42 | 25,75 | -2,02% | - |
| 03.04.2024 | 25,91 | 26,39 | 25,54 | 26,28 | 1,37% | - |
| 02.04.2024 | 27,02 | 27,12 | 25,28 | 25,93 | -1,28% | 3,00 |
| 28.03.2024 | 26,58 | 26,70 | 25,94 | 26,26 | -0,98% | - |
| 27.03.2024 | 25,99 | 26,59 | 25,97 | 26,52 | 2,12% | - |
| 26.03.2024 | 26,12 | 26,53 | 25,78 | 25,97 | -0,73% | - |
| 25.03.2024 | 26,53 | 26,66 | 26,11 | 26,16 | -1,88% | - |
| 22.03.2024 | 27,03 | 27,28 | 26,59 | 26,66 | -1,48% | - |
| 21.03.2024 | 26,16 | 27,66 | 26,16 | 27,06 | 3,48% | 200,00 |
| 20.03.2024 | 25,52 | 26,34 | 25,29 | 26,15 | 2,39% | - |
| 19.03.2024 | 25,54 | 25,77 | 24,89 | 25,54 | -0,51% | 5,00 |
| 18.03.2024 | 25,59 | 26,08 | 25,59 | 25,67 | 0,31% | - |
| 15.03.2024 | 26,27 | 26,32 | 25,42 | 25,59 | -2,22% | 50,00 |
| 14.03.2024 | 26,93 | 27,24 | 26,01 | 26,17 | -2,79% | - |
| 13.03.2024 | 27,02 | 27,20 | 26,67 | 26,92 | -0,41% | 6,00 |
| 12.03.2024 | 26,68 | 27,08 | 26,34 | 27,03 | 1,60% | - |
| 11.03.2024 | 26,47 | 26,64 | 25,74 | 26,61 | 0,78% | 18,00 |
| 08.03.2024 | 27,22 | 27,71 | 26,23 | 26,40 | -3,19% | - |
| 07.03.2024 | 26,73 | 27,68 | 26,52 | 27,27 | 2,06% | 3,00 |
| 06.03.2024 | 26,22 | 27,03 | 26,22 | 26,72 | 1,93% | - |
| 05.03.2024 | 27,01 | 27,04 | 25,85 | 26,22 | -2,91% | - |
| 04.03.2024 | 27,21 | 28,69 | 26,89 | 27,00 | -1,32% | 75,00 |
| 01.03.2024 | 26,81 | 27,70 | 26,47 | 27,36 | 2,74% | 40,00 |
| 29.02.2024 | 25,72 | 26,75 | 25,62 | 26,63 | 3,54% | 324,00 |
| 28.02.2024 | 25,38 | 26,10 | 24,92 | 25,72 | 1,38% | - |
| 27.02.2024 | 26,14 | 27,11 | 25,27 | 25,37 | -2,95% | 12,00 |
| 26.02.2024 | 25,92 | 27,19 | 25,77 | 26,14 | 0,89% | 143,00 |
| 23.02.2024 | 24,59 | 26,26 | 24,59 | 25,91 | 4,33% | 381,00 |
| 22.02.2024 | 24,84 | 27,12 | 24,70 | 24,84 | -0,22% | 527,00 |
| 21.02.2024 | 28,91 | 29,62 | 23,43 | 24,89 | -14,22% | 1.568,00 |
| 20.02.2024 | 30,96 | 31,03 | 28,72 | 29,02 | -6,28% | 50,00 |
| 19.02.2024 | 31,01 | 31,21 | 30,92 | 30,96 | -0,26% | - |
| 16.02.2024 | 31,56 | 32,48 | 30,60 | 31,04 | -1,41% | 700,00 |
| 15.02.2024 | 31,19 | 32,16 | 30,71 | 31,49 | 2,11% | 650,00 |
| 14.02.2024 | 29,41 | 31,16 | 29,40 | 30,84 | 4,81% | 30,00 |
| 13.02.2024 | 31,08 | 31,34 | 29,27 | 29,42 | -5,34% | 50,00 |
| 12.02.2024 | 30,25 | 31,69 | 30,08 | 31,08 | 3,08% | - |
| 09.02.2024 | 29,35 | 30,52 | 29,02 | 30,15 | 2,76% | 50,00 |
| 08.02.2024 | 28,30 | 29,74 | 27,99 | 29,34 | 3,60% | 4,00 |
| 07.02.2024 | 28,63 | 29,17 | 28,25 | 28,32 | -1,01% | 26,00 |
| 06.02.2024 | 29,30 | 29,77 | 27,55 | 28,61 | -2,45% | - |
| 05.02.2024 | 28,46 | 29,66 | 28,32 | 29,33 | 3,27% | 2,00 |
| 02.02.2024 | 27,96 | 28,70 | 27,90 | 28,40 | 1,61% | 105,00 |
| 01.02.2024 | 27,27 | 27,98 | 27,22 | 27,95 | 3,10% | 3,00 |
| 31.01.2024 | 27,63 | 27,75 | 26,88 | 27,11 | -1,97% | - |
| 30.01.2024 | 28,19 | 28,35 | 27,46 | 27,66 | -1,58% | 200,00 |
| 29.01.2024 | 27,77 | 28,69 | 27,69 | 28,10 | 1,15% | 62,00 |
| 26.01.2024 | 28,47 | 28,51 | 27,45 | 27,78 | -3,14% | 11,00 |
| 25.01.2024 | 28,75 | 29,58 | 28,34 | 28,68 | -0,50% | 18,00 |
| 24.01.2024 | 29,52 | 29,96 | 28,67 | 28,83 | -2,52% | - |
| 23.01.2024 | 29,46 | 30,39 | 29,07 | 29,57 | 0,00% | 290,00 |
| 22.01.2024 | 28,68 | 29,66 | 28,68 | 29,57 | 3,57% | 227,00 |
| 19.01.2024 | 26,99 | 28,66 | 26,91 | 28,55 | 5,98% | 20,00 |
| 18.01.2024 | 26,30 | 27,39 | 26,27 | 26,94 | 2,36% | 36,00 |
| 17.01.2024 | 27,21 | 27,42 | 25,85 | 26,32 | -3,20% | 42,00 |
| 16.01.2024 | 26,48 | 27,38 | 26,10 | 27,19 | 2,68% | - |
| 15.01.2024 | 26,48 | 26,54 | 26,37 | 26,48 | 0,00% | 29,00 |
| 12.01.2024 | 26,53 | 26,77 | 26,11 | 26,48 | -0,26% | - |
| 11.01.2024 | 26,88 | 27,19 | 25,89 | 26,55 | -1,30% | - |
| 10.01.2024 | 27,23 | 27,40 | 26,74 | 26,90 | -1,27% | 100,00 |
| 09.01.2024 | 27,01 | 27,55 | 26,42 | 27,25 | 0,98% | 43,00 |
| 08.01.2024 | 26,46 | 27,21 | 25,91 | 26,98 | 2,43% | 18,00 |
| 05.01.2024 | 26,53 | 26,84 | 26,27 | 26,34 | -0,90% | - |
| 04.01.2024 | 27,26 | 27,40 | 26,47 | 26,58 | -2,49% | - |
| 03.01.2024 | 28,17 | 28,57 | 26,93 | 27,26 | -3,37% | - |
| 02.01.2024 | 28,82 | 28,82 | 27,80 | 28,21 | -2,12% | - |
| 29.12.2023 | 29,11 | 29,19 | 28,80 | 28,82 | -0,38% | 2,00 |
| 28.12.2023 | 29,19 | 29,38 | 28,04 | 28,93 | -0,86% | 300,00 |
| 27.12.2023 | 28,38 | 29,57 | 28,38 | 29,18 | 2,89% | 57,00 |
| 22.12.2023 | 27,86 | 28,56 | 27,15 | 28,36 | 1,83% | - |
| 21.12.2023 | 27,02 | 28,02 | 27,01 | 27,85 | 3,00% | 445,00 |