30,905€
2,33%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33,35 | 33,96 | 33,35 | 33,96 | 12,45% | 5,00 |
| 11.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,06% | - |
| 10.12.2025 | 22,06 | 32,26 | 22,06 | 29,59 | 36,99% | 4.050,00 |
| 09.12.2025 | 21,73 | 21,73 | 21,60 | 21,60 | 4,10% | - |
| 08.12.2025 | 19,68 | 20,75 | 19,68 | 20,75 | 1,22% | 70,00 |
| 05.12.2025 | 20,47 | 20,50 | 20,47 | 20,50 | 0,79% | - |
| 04.12.2025 | 20,57 | 20,57 | 20,34 | 20,34 | 2,55% | - |
| 03.12.2025 | 20,02 | 20,02 | 19,84 | 19,84 | 1,98% | - |
| 02.12.2025 | 19,11 | 19,45 | 19,11 | 19,45 | -0,13% | - |
| 01.12.2025 | 19,41 | 19,48 | 19,41 | 19,48 | -1,22% | - |
| 28.11.2025 | 19,45 | 19,72 | 19,45 | 19,72 | 1,65% | - |
| 27.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,62% | - |
| 26.11.2025 | 19,55 | 19,72 | 19,55 | 19,72 | 3,55% | - |
| 25.11.2025 | 18,69 | 19,04 | 18,69 | 19,04 | 2,92% | - |
| 24.11.2025 | 18,21 | 18,50 | 18,21 | 18,50 | 3,41% | - |
| 21.11.2025 | 17,42 | 17,89 | 17,42 | 17,89 | -1,76% | - |
| 20.11.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,69% | - |
| 19.11.2025 | 17,61 | 18,09 | 17,61 | 18,09 | 2,12% | - |
| 18.11.2025 | 17,59 | 17,71 | 17,59 | 17,71 | -2,69% | - |
| 17.11.2025 | 18,11 | 18,20 | 18,11 | 18,20 | 0,55% | - |
| 14.11.2025 | 18,31 | 18,31 | 18,10 | 18,10 | -4,11% | - |
| 13.11.2025 | 19,26 | 19,26 | 18,88 | 18,88 | -0,08% | - |
| 12.11.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -0,03% | - |
| 11.11.2025 | 19,25 | 19,25 | 18,90 | 18,90 | -0,18% | - |
| 10.11.2025 | 18,84 | 18,93 | 18,84 | 18,93 | 1,86% | - |
| 07.11.2025 | 19,51 | 19,51 | 18,59 | 18,59 | -6,87% | - |
| 06.11.2025 | 19,98 | 19,98 | 19,96 | 19,96 | -0,10% | - |
| 05.11.2025 | 19,41 | 19,98 | 19,41 | 19,98 | -2,99% | - |
| 04.11.2025 | 20,60 | 20,60 | 20,59 | 20,59 | -0,44% | - |
| 03.11.2025 | 20,44 | 20,68 | 20,44 | 20,68 | 0,19% | - |
| 31.10.2025 | 20,56 | 20,64 | 20,56 | 20,64 | -0,15% | - |
| 30.10.2025 | 20,53 | 20,67 | 20,53 | 20,67 | -1,20% | - |
| 29.10.2025 | 20,53 | 20,92 | 20,53 | 20,92 | 2,65% | - |
| 28.10.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -1,36% | - |
| 27.10.2025 | 20,63 | 20,66 | 20,63 | 20,66 | 0,73% | - |
| 24.10.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 2,83% | - |
| 23.10.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,32% | - |
| 22.10.2025 | 20,78 | 20,78 | 20,01 | 20,01 | -4,07% | 15,00 |
| 21.10.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 5,17% | - |
| 20.10.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,46% | - |
| 17.10.2025 | 19,70 | 19,70 | 19,55 | 19,55 | -2,23% | - |
| 16.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,20% | - |
| 15.10.2025 | 19,86 | 19,96 | 19,86 | 19,96 | 0,63% | - |
| 14.10.2025 | 19,70 | 19,83 | 19,70 | 19,83 | 4,98% | - |
| 13.10.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -8,26% | - |
| 10.10.2025 | 20,59 | 20,59 | 20,59 | 20,59 | 2,44% | - |
| 09.10.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,65% | - |
| 08.10.2025 | 19,94 | 19,97 | 19,94 | 19,97 | -7,07% | - |
| 07.10.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 1,08% | - |
| 06.10.2025 | 20,69 | 21,40 | 20,69 | 21,26 | 1,87% | 15,00 |
| 03.10.2025 | 20,87 | 20,87 | 20,87 | 20,87 | 4,66% | - |
| 02.10.2025 | 19,71 | 19,94 | 19,71 | 19,94 | 4,73% | - |
| 01.10.2025 | 19,23 | 19,23 | 19,04 | 19,04 | -2,21% | - |
| 30.09.2025 | 19,45 | 19,47 | 19,45 | 19,47 | -2,31% | - |
| 29.09.2025 | 19,69 | 19,93 | 19,64 | 19,93 | -1,68% | 300,00 |
| 26.09.2025 | 20,27 | 20,27 | 20,27 | 20,27 | -2,22% | - |
| 25.09.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -0,34% | - |
| 24.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,14% | - |
| 23.09.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -0,05% | - |
| 22.09.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 1,20% | - |
| 19.09.2025 | 21,03 | 21,03 | 20,80 | 20,80 | 0,82% | - |
| 18.09.2025 | 19,78 | 20,63 | 19,78 | 20,63 | 7,81% | - |
| 17.09.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -1,26% | - |
| 16.09.2025 | 19,22 | 19,38 | 19,22 | 19,38 | 1,55% | - |
| 15.09.2025 | 19,04 | 19,09 | 19,04 | 19,09 | -0,10% | - |
| 12.09.2025 | 19,27 | 19,27 | 19,11 | 19,11 | 1,03% | - |
| 11.09.2025 | 18,64 | 18,91 | 18,64 | 18,91 | 1,07% | - |
| 10.09.2025 | 18,91 | 18,91 | 18,71 | 18,71 | -1,94% | - |
| 09.09.2025 | 19,07 | 19,08 | 19,07 | 19,08 | 0,53% | - |
| 08.09.2025 | 19,17 | 19,17 | 18,98 | 18,98 | -1,09% | - |
| 05.09.2025 | 18,95 | 19,19 | 18,95 | 19,19 | 4,63% | - |
| 04.09.2025 | 18,56 | 18,56 | 18,34 | 18,34 | -1,98% | - |
| 03.09.2025 | 18,78 | 18,78 | 18,71 | 18,71 | -0,37% | - |
| 02.09.2025 | 19,18 | 19,18 | 18,78 | 18,78 | -1,88% | - |
| 01.09.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -2,72% | - |
| 29.08.2025 | 19,98 | 19,98 | 19,68 | 19,68 | -5,18% | - |
| 28.08.2025 | 20,28 | 20,75 | 20,28 | 20,75 | 12,59% | - |
| 27.08.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -2,56% | - |
| 26.08.2025 | 18,76 | 18,92 | 18,76 | 18,92 | 1,42% | - |
| 25.08.2025 | 18,69 | 18,69 | 18,65 | 18,65 | 4,57% | - |
| 22.08.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,38% | - |
| 21.08.2025 | 17,77 | 18,01 | 17,57 | 17,90 | 1,43% | - |
| 20.08.2025 | 17,84 | 17,84 | 17,65 | 17,65 | -1,86% | - |
| 19.08.2025 | 17,84 | 17,99 | 17,84 | 17,99 | 2,42% | - |
| 18.08.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,80% | - |
| 15.08.2025 | 18,15 | 18,15 | 17,42 | 17,42 | -4,05% | - |
| 14.08.2025 | 18,36 | 18,36 | 18,16 | 18,16 | -0,08% | - |
| 13.08.2025 | 17,59 | 18,17 | 17,59 | 18,17 | 6,57% | - |
| 12.08.2025 | 16,66 | 17,05 | 16,66 | 17,05 | -1,73% | - |
| 11.08.2025 | 16,93 | 17,35 | 16,93 | 17,35 | 2,39% | - |
| 08.08.2025 | 16,35 | 16,95 | 16,35 | 16,95 | 0,18% | - |
| 07.08.2025 | 16,51 | 16,92 | 16,51 | 16,92 | 1,99% | - |
| 06.08.2025 | 16,70 | 16,70 | 16,59 | 16,59 | -3,80% | - |
| 05.08.2025 | 16,95 | 17,24 | 16,95 | 17,24 | 1,62% | - |
| 04.08.2025 | 16,79 | 16,97 | 16,79 | 16,97 | 0,74% | - |
| 01.08.2025 | 17,32 | 17,32 | 16,84 | 16,84 | -6,39% | - |
| 31.07.2025 | 18,45 | 18,45 | 17,99 | 17,99 | -3,56% | - |
| 30.07.2025 | 17,83 | 18,66 | 17,83 | 18,66 | 0,65% | - |
| 29.07.2025 | 18,24 | 18,54 | 18,24 | 18,54 | 6,92% | - |
| 28.07.2025 | 16,81 | 17,34 | 16,81 | 17,34 | 6,48% | - |