29,310$
0,72%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.05.2024 | 29,50 | 29,59 | 28,98 | 29,32 | 0,76% | 215.050,00 |
14.05.2024 | 29,13 | 29,29 | 28,77 | 29,10 | 0,34% | 214.865,00 |
13.05.2024 | 29,14 | 29,38 | 28,93 | 29,00 | 0,28% | 172.164,00 |
10.05.2024 | 29,51 | 29,78 | 28,85 | 28,92 | -1,40% | 204.750,00 |
09.05.2024 | 29,50 | 29,52 | 29,05 | 29,33 | -0,17% | 225.441,00 |
08.05.2024 | 28,54 | 29,38 | 28,54 | 29,38 | 1,24% | 241.736,00 |
07.05.2024 | 29,12 | 29,64 | 28,99 | 29,02 | -0,14% | 219.958,00 |
06.05.2024 | 28,94 | 29,40 | 28,89 | 29,06 | 0,97% | 196.171,00 |
03.05.2024 | 29,00 | 29,13 | 28,54 | 28,78 | 2,24% | 350.378,00 |
02.05.2024 | 27,37 | 28,23 | 27,08 | 28,15 | 4,61% | 245.040,00 |
01.05.2024 | 26,51 | 28,00 | 26,23 | 26,91 | -1,72% | 426.496,00 |
30.04.2024 | 28,41 | 28,48 | 27,38 | 27,38 | -4,20% | 241.132,00 |
29.04.2024 | 28,34 | 28,58 | 27,95 | 28,58 | 1,06% | 239.005,00 |
26.04.2024 | 27,87 | 28,38 | 27,80 | 28,28 | 1,87% | 255.869,00 |
25.04.2024 | 26,99 | 27,89 | 26,99 | 27,76 | 0,91% | 277.326,00 |
24.04.2024 | 27,47 | 27,80 | 26,86 | 27,51 | 2,04% | 278.457,00 |
23.04.2024 | 25,94 | 27,48 | 25,83 | 26,96 | 4,94% | 357.355,00 |
22.04.2024 | 25,57 | 25,84 | 25,21 | 25,69 | 1,46% | 265.630,00 |
19.04.2024 | 25,83 | 26,25 | 25,00 | 25,32 | -3,02% | 429.580,00 |
18.04.2024 | 26,32 | 26,72 | 25,86 | 26,11 | -1,51% | 242.203,00 |
17.04.2024 | 27,38 | 27,43 | 26,46 | 26,51 | -2,32% | 238.298,00 |
16.04.2024 | 27,05 | 27,37 | 26,70 | 27,14 | -0,44% | 221.287,00 |
15.04.2024 | 27,74 | 28,03 | 27,06 | 27,26 | -1,34% | 203.341,00 |
12.04.2024 | 28,15 | 28,23 | 27,44 | 27,63 | -3,66% | 336.079,00 |
11.04.2024 | 28,11 | 28,77 | 27,98 | 28,68 | 2,39% | 313.950,00 |
10.04.2024 | 28,10 | 28,60 | 27,68 | 28,01 | -3,58% | 290.836,00 |
09.04.2024 | 28,76 | 29,07 | 28,40 | 29,05 | 2,40% | 202.586,00 |
08.04.2024 | 28,50 | 28,70 | 28,18 | 28,37 | 0,57% | 149.751,00 |
05.04.2024 | 27,90 | 28,39 | 27,71 | 28,21 | 1,11% | 354.113,00 |
04.04.2024 | 29,11 | 29,12 | 27,55 | 27,90 | -2,07% | 242.096,00 |
03.04.2024 | 27,51 | 28,60 | 27,50 | 28,49 | 1,97% | 189.210,00 |
02.04.2024 | 28,10 | 28,16 | 27,21 | 27,94 | -2,88% | 395.115,00 |
01.04.2024 | 28,32 | 29,11 | 28,15 | 28,77 | 1,59% | 263.517,00 |
28.03.2024 | 28,74 | 28,74 | 28,00 | 28,32 | -1,56% | 825.780,00 |
27.03.2024 | 28,49 | 28,78 | 28,05 | 28,77 | 2,31% | 457.549,00 |
26.03.2024 | 28,57 | 28,70 | 27,92 | 28,12 | -0,78% | 278.927,00 |
25.03.2024 | 28,67 | 28,67 | 28,31 | 28,34 | -1,60% | 263.219,00 |
22.03.2024 | 29,17 | 29,31 | 28,72 | 28,80 | -1,84% | 319.205,00 |
21.03.2024 | 29,30 | 30,04 | 29,14 | 29,34 | 2,80% | 513.338,00 |
20.03.2024 | 27,64 | 28,76 | 27,47 | 28,54 | 2,92% | 283.909,00 |
19.03.2024 | 27,40 | 27,89 | 26,97 | 27,73 | -0,75% | 404.583,00 |
18.03.2024 | 28,24 | 28,36 | 27,86 | 27,94 | 0,22% | 526.797,00 |
15.03.2024 | 28,16 | 28,46 | 27,66 | 27,88 | -2,52% | 1.100.784,00 |
14.03.2024 | 29,45 | 29,72 | 28,30 | 28,60 | -3,02% | 390.017,00 |
13.03.2024 | 29,43 | 29,65 | 29,19 | 29,49 | -0,10% | 382.517,00 |
12.03.2024 | 29,19 | 29,58 | 28,75 | 29,52 | 1,90% | 326.957,00 |
11.03.2024 | 28,40 | 29,04 | 28,06 | 28,97 | 0,38% | 431.071,00 |
08.03.2024 | 29,99 | 30,28 | 28,66 | 28,86 | -3,32% | 570.790,00 |
07.03.2024 | 29,43 | 30,30 | 29,43 | 29,85 | 2,47% | 449.629,00 |
06.03.2024 | 29,38 | 29,65 | 28,57 | 29,13 | 2,35% | 455.014,00 |
05.03.2024 | 28,80 | 29,42 | 28,04 | 28,46 | -2,97% | 514.025,00 |
04.03.2024 | 30,27 | 30,49 | 29,20 | 29,33 | -1,21% | 510.000,00 |
01.03.2024 | 29,01 | 30,03 | 28,60 | 29,69 | 3,27% | 633.601,00 |
29.02.2024 | 28,50 | 28,96 | 28,35 | 28,75 | 3,16% | 997.321,00 |
28.02.2024 | 27,10 | 28,28 | 26,88 | 27,87 | 1,31% | 586.102,00 |
27.02.2024 | 28,49 | 28,65 | 27,41 | 27,51 | -3,00% | 628.019,00 |
26.02.2024 | 28,25 | 28,74 | 27,98 | 28,36 | 1,25% | 785.596,00 |
23.02.2024 | 27,15 | 28,42 | 27,02 | 28,01 | 4,69% | 1.157.200,00 |
22.02.2024 | 28,00 | 28,11 | 26,75 | 26,76 | -0,47% | 1.008.905,00 |
21.02.2024 | 28,00 | 28,00 | 25,32 | 26,88 | -13,98% | 1.759.041,00 |
20.02.2024 | 32,65 | 32,83 | 31,05 | 31,25 | -6,49% | 751.681,00 |
16.02.2024 | 34,07 | 34,13 | 32,87 | 33,42 | -1,21% | 915.382,00 |
15.02.2024 | 33,58 | 34,00 | 33,05 | 33,83 | 1,90% | 795.335,00 |
14.02.2024 | 32,20 | 33,43 | 32,20 | 33,20 | 5,40% | 724.770,00 |
13.02.2024 | 31,95 | 32,33 | 31,34 | 31,50 | -5,97% | 608.248,00 |
12.02.2024 | 32,64 | 34,16 | 32,45 | 33,50 | 2,95% | 685.425,00 |
09.02.2024 | 32,09 | 32,85 | 31,73 | 32,54 | 2,94% | 523.487,00 |
08.02.2024 | 30,47 | 32,05 | 30,47 | 31,61 | 3,54% | 495.685,00 |
07.02.2024 | 30,87 | 31,22 | 30,49 | 30,53 | -0,84% | 434.542,00 |
06.02.2024 | 31,56 | 31,81 | 29,59 | 30,79 | -2,16% | 650.207,00 |
05.02.2024 | 30,64 | 31,87 | 30,64 | 31,47 | 2,71% | 578.070,00 |
02.02.2024 | 30,21 | 30,96 | 30,10 | 30,64 | 0,89% | 466.459,00 |
01.02.2024 | 29,75 | 30,42 | 29,55 | 30,37 | 3,97% | 513.129,00 |
31.01.2024 | 29,30 | 30,15 | 29,02 | 29,21 | -2,70% | 303.860,00 |
30.01.2024 | 30,39 | 30,85 | 29,76 | 30,02 | -1,41% | 364.790,00 |
29.01.2024 | 30,31 | 30,57 | 29,90 | 30,45 | 1,03% | 348.582,00 |
26.01.2024 | 30,75 | 30,98 | 29,76 | 30,14 | -3,06% | 422.073,00 |
25.01.2024 | 31,43 | 32,03 | 30,67 | 31,09 | -0,51% | 395.836,00 |
24.01.2024 | 32,68 | 32,80 | 31,21 | 31,25 | -2,53% | 667.554,00 |
23.01.2024 | 32,34 | 32,96 | 31,54 | 32,06 | -0,19% | 739.847,00 |
22.01.2024 | 31,75 | 32,29 | 31,35 | 32,12 | 3,25% | 839.433,00 |
19.01.2024 | 29,89 | 31,21 | 29,54 | 31,11 | 6,25% | 786.742,00 |
18.01.2024 | 29,63 | 29,72 | 29,06 | 29,28 | 2,38% | 489.722,00 |
17.01.2024 | 29,01 | 29,05 | 28,06 | 28,60 | -3,35% | 336.899,00 |
16.01.2024 | 28,87 | 29,77 | 28,67 | 29,59 | 2,07% | 503.651,00 |
12.01.2024 | 29,27 | 29,35 | 28,60 | 28,99 | -0,41% | 376.723,00 |
11.01.2024 | 29,44 | 29,78 | 28,31 | 29,11 | -1,26% | 405.241,00 |
10.01.2024 | 29,76 | 30,03 | 29,25 | 29,48 | -1,01% | 528.416,00 |
09.01.2024 | 28,94 | 30,08 | 28,87 | 29,78 | 0,57% | 381.859,00 |
08.01.2024 | 29,09 | 29,80 | 28,87 | 29,61 | 2,88% | 374.115,00 |
05.01.2024 | 28,87 | 29,29 | 28,57 | 28,78 | -0,90% | 575.864,00 |
04.01.2024 | 29,60 | 29,71 | 28,95 | 29,04 | -2,42% | 496.333,00 |
03.01.2024 | 29,96 | 30,79 | 29,39 | 29,76 | -3,50% | 599.698,00 |
02.01.2024 | 30,87 | 31,17 | 30,44 | 30,84 | -1,69% | 494.559,00 |
29.12.2023 | 32,00 | 32,21 | 31,30 | 31,37 | -2,00% | 711.470,00 |
28.12.2023 | 32,45 | 32,55 | 31,97 | 32,01 | -1,30% | 380.626,00 |
27.12.2023 | 32,55 | 32,60 | 32,09 | 32,43 | 0,12% | 500.845,00 |
26.12.2023 | 31,41 | 32,50 | 31,32 | 32,39 | 3,61% | 415.591,00 |
22.12.2023 | 30,98 | 31,45 | 30,37 | 31,26 | 1,89% | 452.533,00 |
21.12.2023 | 30,33 | 30,74 | 29,67 | 30,68 | 3,82% | 391.292,00 |