21,315€
-4,37%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.09.2024 | 20,12 | 20,18 | 20,12 | 20,18 | -2,65% | - |
| 05.09.2024 | 20,68 | 20,73 | 20,68 | 20,73 | -1,75% | - |
| 04.09.2024 | 21,04 | 21,10 | 21,04 | 21,10 | -3,83% | - |
| 03.09.2024 | 22,91 | 22,91 | 21,94 | 21,94 | -4,23% | - |
| 02.09.2024 | 22,91 | 22,91 | 22,91 | 22,91 | -0,91% | - |
| 30.08.2024 | 22,32 | 23,12 | 22,32 | 23,12 | 5,04% | 100,00 |
| 29.08.2024 | 21,46 | 22,01 | 21,04 | 22,01 | 2,85% | 100,00 |
| 28.08.2024 | 21,08 | 21,40 | 21,08 | 21,40 | 2,00% | - |
| 27.08.2024 | 21,06 | 21,06 | 20,98 | 20,98 | -3,36% | - |
| 26.08.2024 | 21,51 | 21,71 | 21,51 | 21,71 | -1,72% | - |
| 23.08.2024 | 21,40 | 22,09 | 21,40 | 22,09 | 0,91% | - |
| 22.08.2024 | 21,77 | 21,89 | 21,77 | 21,89 | 1,44% | - |
| 21.08.2024 | 20,85 | 21,58 | 20,85 | 21,58 | 1,22% | - |
| 20.08.2024 | 21,20 | 21,32 | 21,20 | 21,32 | 0,05% | - |
| 19.08.2024 | 21,20 | 21,31 | 21,20 | 21,31 | -2,61% | - |
| 16.08.2024 | 21,55 | 21,88 | 21,55 | 21,88 | 2,53% | - |
| 15.08.2024 | 20,42 | 21,34 | 20,42 | 21,34 | 5,12% | - |
| 14.08.2024 | 20,33 | 20,33 | 20,30 | 20,30 | 0,69% | - |
| 13.08.2024 | 19,83 | 20,16 | 19,83 | 20,16 | 2,41% | - |
| 12.08.2024 | 19,59 | 19,69 | 19,59 | 19,69 | -1,06% | 96,00 |
| 09.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 6,53% | - |
| 08.08.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -1,45% | - |
| 07.08.2024 | 19,33 | 19,48 | 18,95 | 18,95 | -3,32% | - |
| 06.08.2024 | 19,66 | 19,66 | 19,33 | 19,60 | 4,37% | - |
| 05.08.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -4,74% | - |
| 02.08.2024 | 21,02 | 21,02 | 19,72 | 19,72 | -16,14% | 80,00 |
| 01.08.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -0,08% | - |
| 31.07.2024 | 22,74 | 23,53 | 22,74 | 23,53 | 3,98% | - |
| 30.07.2024 | 23,03 | 23,03 | 22,63 | 22,63 | -3,95% | - |
| 29.07.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 1,25% | - |
| 26.07.2024 | 23,27 | 23,27 | 23,27 | 23,27 | -0,56% | - |
| 25.07.2024 | 23,31 | 23,40 | 23,31 | 23,40 | -5,34% | - |
| 24.07.2024 | 24,84 | 24,84 | 24,72 | 24,72 | -2,33% | - |
| 23.07.2024 | 24,65 | 25,31 | 24,65 | 25,31 | 3,99% | - |
| 22.07.2024 | 23,64 | 24,34 | 23,64 | 24,34 | 1,63% | - |
| 19.07.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -1,40% | - |
| 18.07.2024 | 24,29 | 24,29 | 24,29 | 24,29 | -0,37% | - |
| 17.07.2024 | 25,36 | 25,36 | 24,38 | 24,38 | -4,43% | - |
| 16.07.2024 | 24,56 | 25,51 | 24,56 | 25,51 | 2,49% | - |
| 15.07.2024 | 24,33 | 24,89 | 24,33 | 24,89 | 0,73% | - |
| 12.07.2024 | 23,98 | 24,71 | 23,98 | 24,71 | 2,79% | - |
| 11.07.2024 | 23,57 | 24,04 | 23,57 | 24,04 | 1,86% | - |
| 10.07.2024 | 23,18 | 23,60 | 23,18 | 23,60 | 0,64% | 500,00 |
| 09.07.2024 | 23,75 | 23,75 | 23,45 | 23,45 | -1,88% | - |
| 08.07.2024 | 23,25 | 23,90 | 23,25 | 23,90 | 3,87% | 25,00 |
| 05.07.2024 | 23,01 | 23,01 | 23,01 | 23,01 | -0,35% | - |
| 04.07.2024 | 23,09 | 23,09 | 23,09 | 23,09 | -2,16% | - |
| 03.07.2024 | 23,19 | 23,60 | 23,19 | 23,60 | 4,66% | 21,00 |
| 02.07.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -1,23% | - |
| 01.07.2024 | 22,79 | 23,03 | 22,79 | 22,83 | -0,83% | - |
| 28.06.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,66% | - |
| 27.06.2024 | 22,82 | 22,87 | 22,82 | 22,87 | 0,40% | - |
| 26.06.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 0,62% | - |
| 25.06.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -1,82% | - |
| 24.06.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,52% | - |
| 21.06.2024 | 22,64 | 23,27 | 22,64 | 23,18 | 1,62% | - |
| 20.06.2024 | 23,01 | 23,01 | 22,81 | 22,81 | 0,04% | 90,00 |
| 19.06.2024 | 22,97 | 22,97 | 22,80 | 22,80 | -1,81% | 400,00 |
| 18.06.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 2,02% | - |
| 17.06.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -2,78% | - |
| 14.06.2024 | 23,41 | 23,41 | 23,41 | 23,41 | -0,26% | - |