22,150€
-0,36%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 22,06 | 22,06 | 22,00 | 22,00 | -1,03% | - |
| 30.01.2025 | 21,85 | 22,23 | 21,85 | 22,23 | 1,65% | - |
| 29.01.2025 | 21,38 | 21,87 | 21,38 | 21,87 | 0,46% | - |
| 28.01.2025 | 21,77 | 22,21 | 21,42 | 21,77 | 0,97% | 400,00 |
| 27.01.2025 | 21,77 | 22,21 | 21,56 | 21,56 | -2,88% | 400,00 |
| 24.01.2025 | 22,24 | 23,00 | 22,20 | 22,20 | -1,46% | 362,00 |
| 23.01.2025 | 22,81 | 22,81 | 22,52 | 22,53 | -2,68% | - |
| 22.01.2025 | 23,02 | 23,40 | 23,02 | 23,15 | -1,24% | - |
| 21.01.2025 | 23,60 | 23,60 | 23,44 | 23,44 | -0,97% | - |
| 20.01.2025 | 23,62 | 23,73 | 23,62 | 23,67 | 2,03% | - |
| 17.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,23% | - |
| 16.01.2025 | 23,22 | 23,56 | 23,22 | 23,49 | 0,13% | - |
| 15.01.2025 | 22,70 | 23,46 | 22,70 | 23,46 | 2,85% | - |
| 14.01.2025 | 22,89 | 22,89 | 22,81 | 22,81 | -0,83% | - |
| 13.01.2025 | 22,50 | 23,02 | 22,50 | 23,00 | 0,22% | - |
| 10.01.2025 | 23,12 | 23,12 | 22,95 | 22,95 | -1,16% | - |
| 09.01.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -2,44% | - |
| 08.01.2025 | 23,42 | 23,80 | 23,42 | 23,80 | 1,97% | 1.066,00 |
| 07.01.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 0,91% | - |
| 06.01.2025 | 23,13 | 23,13 | 23,13 | 23,13 | -1,11% | - |
| 03.01.2025 | 23,15 | 23,39 | 23,15 | 23,39 | 0,30% | - |
| 02.01.2025 | 22,63 | 23,32 | 22,63 | 23,32 | 3,05% | 1,00 |
| 30.12.2024 | 22,63 | 22,63 | 22,63 | 22,63 | -3,74% | - |
| 27.12.2024 | 22,99 | 23,51 | 22,99 | 23,51 | 2,31% | 430,00 |
| 23.12.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -0,73% | - |
| 20.12.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -2,36% | - |
| 19.12.2024 | 23,71 | 23,71 | 23,71 | 23,71 | -4,28% | - |
| 18.12.2024 | 24,77 | 24,77 | 24,77 | 24,77 | -0,72% | - |
| 17.12.2024 | 24,89 | 24,95 | 24,89 | 24,95 | -0,64% | - |
| 16.12.2024 | 24,99 | 25,11 | 24,99 | 25,11 | -0,67% | - |
| 13.12.2024 | 25,12 | 25,28 | 25,12 | 25,28 | 0,04% | - |
| 12.12.2024 | 26,36 | 26,36 | 25,19 | 25,27 | 6,00% | - |
| 11.12.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -0,29% | - |
| 10.12.2024 | 24,21 | 24,21 | 23,91 | 23,91 | 0,80% | - |
| 09.12.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 4,59% | - |
| 06.12.2024 | 22,68 | 22,68 | 22,68 | 22,68 | -1,22% | - |
| 05.12.2024 | 23,47 | 23,47 | 22,96 | 22,96 | -3,45% | - |
| 04.12.2024 | 23,56 | 23,78 | 23,56 | 23,78 | 0,59% | - |
| 03.12.2024 | 23,86 | 23,86 | 23,64 | 23,64 | -1,75% | - |
| 02.12.2024 | 23,40 | 24,06 | 23,40 | 24,06 | 5,34% | - |
| 29.11.2024 | 22,84 | 22,84 | 22,84 | 22,84 | -0,22% | - |
| 28.11.2024 | 22,74 | 22,89 | 22,74 | 22,89 | 0,04% | - |
| 27.11.2024 | 23,99 | 23,99 | 22,88 | 22,88 | -4,94% | - |
| 26.11.2024 | 23,97 | 24,14 | 23,97 | 24,07 | 1,26% | - |
| 25.11.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 0,13% | - |
| 22.11.2024 | 23,13 | 23,74 | 23,13 | 23,74 | 1,80% | - |
| 21.11.2024 | 22,76 | 23,42 | 22,69 | 23,32 | 1,79% | - |
| 20.11.2024 | 22,47 | 22,91 | 22,47 | 22,91 | 2,46% | - |
| 19.11.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -0,31% | - |
| 18.11.2024 | 22,43 | 22,43 | 22,43 | 22,43 | -0,22% | - |
| 15.11.2024 | 22,88 | 22,88 | 22,48 | 22,48 | -3,52% | - |
| 14.11.2024 | 22,88 | 23,51 | 22,88 | 23,30 | -0,04% | - |
| 13.11.2024 | 23,46 | 23,66 | 23,31 | 23,31 | -1,52% | - |
| 12.11.2024 | 23,85 | 23,85 | 23,67 | 23,67 | -1,54% | - |
| 11.11.2024 | 23,80 | 24,04 | 23,80 | 24,04 | 0,08% | - |
| 08.11.2024 | 23,86 | 24,02 | 23,86 | 24,02 | 0,59% | - |
| 07.11.2024 | 23,25 | 23,88 | 23,25 | 23,88 | 3,33% | - |
| 06.11.2024 | 22,46 | 23,11 | 22,46 | 23,11 | 6,84% | - |
| 05.11.2024 | 21,00 | 21,63 | 21,00 | 21,63 | 2,76% | - |
| 04.11.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
| 01.11.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -0,05% | - |
| 31.10.2024 | 21,33 | 21,33 | 21,21 | 21,21 | -4,85% | - |
| 30.10.2024 | 22,08 | 22,29 | 22,08 | 22,29 | 0,27% | - |
| 29.10.2024 | 21,71 | 22,23 | 21,71 | 22,23 | 1,23% | - |
| 28.10.2024 | 21,61 | 21,96 | 21,61 | 21,96 | 0,73% | - |
| 25.10.2024 | 21,15 | 21,80 | 21,15 | 21,80 | 1,35% | - |
| 24.10.2024 | 21,47 | 21,51 | 21,47 | 21,51 | -1,74% | - |
| 23.10.2024 | 21,55 | 21,89 | 21,55 | 21,89 | 1,58% | - |
| 22.10.2024 | 21,52 | 21,55 | 21,52 | 21,55 | -0,92% | - |
| 21.10.2024 | 21,61 | 21,75 | 21,61 | 21,75 | -1,05% | - |
| 18.10.2024 | 21,79 | 21,98 | 21,79 | 21,98 | -0,32% | - |
| 17.10.2024 | 21,73 | 22,05 | 21,73 | 22,05 | 1,75% | - |
| 16.10.2024 | 21,52 | 21,67 | 21,52 | 21,67 | -0,30% | - |
| 15.10.2024 | 22,12 | 22,49 | 21,60 | 21,74 | -2,80% | - |
| 14.10.2024 | 21,92 | 22,36 | 21,92 | 22,36 | 2,19% | - |
| 11.10.2024 | 21,54 | 21,88 | 21,54 | 21,88 | 2,15% | - |
| 10.10.2024 | 21,46 | 21,46 | 21,42 | 21,42 | -0,79% | - |
| 09.10.2024 | 21,41 | 21,59 | 21,41 | 21,59 | -2,09% | - |
| 08.10.2024 | 22,03 | 22,05 | 22,03 | 22,05 | -1,12% | - |
| 07.10.2024 | 22,06 | 22,30 | 22,06 | 22,30 | -1,41% | - |
| 04.10.2024 | 21,76 | 22,62 | 21,76 | 22,62 | 4,10% | - |
| 03.10.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -0,37% | - |
| 02.10.2024 | 21,25 | 21,81 | 21,25 | 21,81 | -0,27% | - |
| 01.10.2024 | 21,80 | 21,87 | 21,80 | 21,87 | -1,93% | - |
| 30.09.2024 | 21,82 | 22,30 | 21,82 | 22,30 | 0,41% | - |
| 27.09.2024 | 21,79 | 22,21 | 21,79 | 22,21 | 0,00% | - |
| 26.09.2024 | 21,47 | 22,21 | 21,47 | 22,21 | 3,74% | - |
| 25.09.2024 | 21,07 | 21,41 | 21,07 | 21,41 | 0,09% | - |
| 24.09.2024 | 21,08 | 21,39 | 21,08 | 21,39 | 1,47% | - |
| 23.09.2024 | 20,73 | 21,08 | 20,73 | 21,08 | 0,86% | - |
| 20.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -2,84% | - |
| 19.09.2024 | 20,90 | 21,51 | 20,90 | 21,51 | 2,53% | - |
| 18.09.2024 | 20,92 | 20,98 | 20,92 | 20,98 | -0,33% | - |
| 17.09.2024 | 20,70 | 21,05 | 20,70 | 21,05 | 1,84% | - |
| 16.09.2024 | 20,96 | 20,96 | 20,67 | 20,67 | -1,10% | - |
| 13.09.2024 | 20,16 | 20,90 | 20,16 | 20,90 | 2,15% | - |
| 12.09.2024 | 20,70 | 21,16 | 20,46 | 20,46 | 1,49% | 150,00 |
| 11.09.2024 | 19,72 | 20,16 | 19,72 | 20,16 | 2,13% | - |
| 10.09.2024 | 19,63 | 19,74 | 19,63 | 19,74 | -1,74% | - |
| 09.09.2024 | 19,75 | 20,09 | 19,75 | 20,09 | -0,45% | - |