Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,85 | 11,95 | 11,85 | 11,90 | -1,57% | - |
| 25.02.2021 | 12,67 | 12,82 | 0,00 | 12,09 | -9,74% | - |
| 24.02.2021 | 12,78 | 13,48 | 0,00 | 13,40 | 3,48% | - |
| 23.02.2021 | 12,80 | 13,11 | 12,75 | 12,95 | -0,61% | - |
| 22.02.2021 | 13,22 | 13,30 | 12,99 | 13,03 | -2,40% | - |
| 19.02.2021 | 13,31 | 13,39 | 13,19 | 13,35 | 3,37% | - |
| 18.02.2021 | 12,98 | 13,10 | 12,83 | 12,91 | -2,16% | - |
| 17.02.2021 | 12,94 | 13,23 | 12,77 | 13,20 | 0,84% | - |
| 16.02.2021 | 13,27 | 13,33 | 12,99 | 13,09 | -1,43% | - |
| 12.02.2021 | 13,17 | 13,30 | 13,02 | 13,28 | 1,34% | - |
| 11.02.2021 | 12,76 | 13,24 | 12,73 | 13,10 | 4,93% | - |
| 10.02.2021 | 12,59 | 12,72 | 12,42 | 12,49 | -0,83% | - |
| 09.02.2021 | 12,56 | 12,73 | 12,44 | 12,59 | 0,12% | - |
| 08.02.2021 | 12,45 | 12,61 | 12,33 | 12,58 | 3,93% | - |
| 05.02.2021 | 11,99 | 12,18 | 11,84 | 12,10 | 0,41% | - |
| 04.02.2021 | 12,08 | 12,09 | 12,05 | 12,05 | 2,77% | - |
| 03.02.2021 | 11,65 | 11,75 | 11,59 | 11,73 | -1,47% | - |
| 02.02.2021 | 11,70 | 11,98 | 11,64 | 11,90 | 1,62% | - |
| 01.02.2021 | 11,33 | 11,76 | 11,22 | 11,71 | 5,35% | - |
| 29.01.2021 | 11,36 | 11,42 | 11,05 | 11,12 | -2,20% | - |
| 28.01.2021 | 11,21 | 11,44 | 11,11 | 11,37 | 1,65% | - |
| 27.01.2021 | 11,24 | 11,36 | 11,09 | 11,18 | -3,25% | - |
| 26.01.2021 | 11,55 | 11,58 | 11,55 | 11,56 | -2,28% | - |
| 25.01.2021 | 11,95 | 11,97 | 11,58 | 11,83 | -0,67% | - |
| 22.01.2021 | 11,98 | 12,01 | 11,76 | 11,91 | -1,77% | - |
| 21.01.2021 | 12,11 | 12,16 | 12,11 | 12,12 | -1,18% | - |
| 20.01.2021 | 12,35 | 12,39 | 12,03 | 12,27 | 0,16% | - |
| 19.01.2021 | 12,01 | 12,32 | 11,96 | 12,25 | 2,47% | - |
| 15.01.2021 | 11,89 | 12,13 | 11,89 | 11,95 | -3,08% | - |
| 14.01.2021 | 12,41 | 12,52 | 12,29 | 12,33 | 4,54% | - |
| 13.01.2021 | 11,69 | 11,81 | 11,57 | 11,80 | 0,77% | - |
| 12.01.2021 | 11,67 | 11,82 | 11,61 | 11,71 | 0,52% | - |
| 11.01.2021 | 11,46 | 11,65 | 11,34 | 11,65 | 1,70% | - |
| 08.01.2021 | 11,62 | 11,71 | 11,34 | 11,45 | -1,46% | - |
| 07.01.2021 | 11,58 | 11,72 | 11,56 | 11,62 | -0,04% | - |
| 06.01.2021 | 11,34 | 11,66 | 11,29 | 11,63 | 4,07% | - |
| 05.01.2021 | 11,11 | 11,27 | 11,06 | 11,17 | 2,15% | - |
| 04.01.2021 | 11,22 | 11,22 | 10,88 | 10,94 | -2,15% | - |
| 31.12.2020 | 11,06 | 11,22 | 11,01 | 11,18 | 0,99% | - |
| 30.12.2020 | 11,06 | 11,12 | 11,00 | 11,07 | 1,42% | - |
| 29.12.2020 | 10,95 | 11,03 | 10,87 | 10,91 | -1,13% | - |
| 28.12.2020 | 11,15 | 11,21 | 11,04 | 11,04 | 1,38% | - |
| 24.12.2020 | 10,84 | 11,21 | 10,84 | 10,89 | 1,54% | - |
| 23.12.2020 | 10,80 | 10,93 | 10,71 | 10,72 | -1,83% | - |
| 22.12.2020 | 11,01 | 11,09 | 10,91 | 10,92 | -0,86% | - |
| 21.12.2020 | 11,02 | 11,07 | 10,91 | 11,02 | -1,17% | - |
| 18.12.2020 | 11,38 | 11,41 | 11,03 | 11,15 | 0,91% | - |
| 17.12.2020 | 10,99 | 11,09 | 10,81 | 11,05 | -4,29% | - |
| 16.12.2020 | 11,06 | 11,54 | 10,34 | 11,54 | 2,44% | - |
| 15.12.2020 | 11,21 | 11,29 | 10,87 | 11,27 | 1,12% | - |
| 14.12.2020 | 11,23 | 11,33 | 11,09 | 11,14 | -2,45% | - |
| 11.12.2020 | 11,24 | 11,61 | 11,23 | 11,42 | 3,07% | - |
| 10.12.2020 | 11,10 | 11,17 | 10,99 | 11,08 | 2,64% | - |
| 09.12.2020 | 10,72 | 11,29 | 10,72 | 10,80 | -19,74% | - |
| 08.12.2020 | 13,02 | 13,49 | 12,61 | 13,45 | 0,19% | - |
| 07.12.2020 | 13,11 | 13,75 | 12,79 | 13,43 | 2,87% | - |
| 04.12.2020 | 12,45 | 13,12 | 11,42 | 13,05 | 6,36% | - |
| 03.12.2020 | 12,18 | 13,50 | 11,43 | 12,27 | 3,50% | - |
| 02.12.2020 | 11,95 | 12,18 | 0,00 | 11,86 | -2,02% | - |
| 01.12.2020 | 11,83 | 12,10 | 11,73 | 12,10 | 4,90% | - |
| 30.11.2020 | 11,57 | 12,14 | 11,01 | 11,54 | 1,59% | - |
| 27.11.2020 | 11,67 | 11,91 | 11,28 | 11,36 | -3,40% | - |
| 25.11.2020 | 11,65 | 11,77 | 11,36 | 11,76 | 3,93% | - |
| 24.11.2020 | 11,09 | 11,41 | 11,04 | 11,31 | 1,12% | - |
| 23.11.2020 | 11,20 | 11,30 | 11,08 | 11,19 | 0,81% | - |
| 20.11.2020 | 11,23 | 11,23 | 11,08 | 11,10 | -0,05% | - |
| 19.11.2020 | 11,11 | 11,11 | 11,09 | 11,10 | -0,94% | - |
| 18.11.2020 | 11,27 | 11,39 | 11,19 | 11,21 | -1,32% | - |
| 17.11.2020 | 11,20 | 11,40 | 11,16 | 11,36 | -0,92% | - |
| 16.11.2020 | 11,50 | 11,59 | 11,39 | 11,46 | 1,87% | - |
| 13.11.2020 | 11,25 | 11,25 | 11,25 | 11,25 | 2,04% | - |
| 12.11.2020 | 11,01 | 11,08 | 10,99 | 11,03 | 1,05% | - |
| 11.11.2020 | 11,08 | 11,29 | 10,91 | 10,91 | -0,73% | - |
| 10.11.2020 | 10,94 | 11,10 | 0,00 | 10,99 | 0,59% | - |
| 09.11.2020 | 11,20 | 11,31 | 10,90 | 10,93 | 1,49% | - |
| 06.11.2020 | 11,38 | 11,39 | 10,75 | 10,77 | -0,19% | - |
| 05.11.2020 | 10,60 | 10,89 | 10,60 | 10,79 | 4,20% | - |
| 04.11.2020 | 10,25 | 10,36 | 10,14 | 10,35 | -1,00% | - |
| 03.11.2020 | 10,37 | 10,49 | 10,35 | 10,46 | 3,57% | - |
| 02.11.2020 | 10,03 | 10,11 | 9,98 | 10,10 | 4,02% | - |
| 30.10.2020 | 9,89 | 9,93 | 0,00 | 9,71 | -2,71% | - |
| 29.10.2020 | 9,70 | 10,01 | 9,70 | 9,98 | 3,96% | - |
| 28.10.2020 | 0,00 | 9,73 | 0,00 | 9,60 | -3,28% | - |
| 27.10.2020 | 10,03 | 10,05 | 9,87 | 9,92 | -2,22% | - |
| 26.10.2020 | 10,18 | 10,20 | 10,01 | 10,15 | -2,12% | - |
| 23.10.2020 | 10,32 | 10,40 | 10,25 | 10,37 | 1,22% | - |
| 22.10.2020 | 10,17 | 10,28 | 10,04 | 10,24 | -1,92% | - |
| 21.10.2020 | 10,28 | 10,44 | 10,13 | 10,44 | 2,25% | - |
| 20.10.2020 | 10,37 | 10,39 | 10,20 | 10,21 | -1,35% | - |
| 19.10.2020 | 10,41 | 10,52 | 0,00 | 10,35 | 1,97% | - |
| 16.10.2020 | 10,42 | 10,45 | 10,15 | 10,15 | -2,78% | - |
| 15.10.2020 | 10,33 | 10,52 | 10,28 | 10,44 | 1,31% | - |
| 14.10.2020 | 10,68 | 10,72 | 10,31 | 10,31 | -3,65% | - |
| 13.10.2020 | 10,61 | 10,80 | 10,56 | 10,70 | -0,14% | - |
| 12.10.2020 | 10,79 | 10,82 | 10,63 | 10,71 | -0,65% | - |
| 09.10.2020 | 10,82 | 10,85 | 10,70 | 10,78 | 1,60% | - |
| 08.10.2020 | 10,58 | 10,67 | 10,53 | 10,61 | 1,24% | - |
| 07.10.2020 | 10,48 | 10,52 | 10,38 | 10,48 | 2,39% | - |
| 06.10.2020 | 10,27 | 10,56 | 10,23 | 10,24 | -0,29% | - |
| 05.10.2020 | 10,27 | 10,27 | 10,26 | 10,27 | 1,68% | - |