19,968€
0,69%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,04 | 20,62 | 19,94 | 19,96 | 0,67% | - |
| 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% | - |
| 25.07.2025 | 16,33 | 16,33 | 16,28 | 16,28 | 1,02% | - |
| 24.07.2025 | 16,26 | 16,26 | 16,12 | 16,12 | -1,01% | - |
| 23.07.2025 | 16,10 | 16,28 | 16,10 | 16,28 | -1,78% | - |
| 22.07.2025 | 16,61 | 16,61 | 16,58 | 16,58 | 0,70% | - |
| 21.07.2025 | 16,19 | 16,46 | 16,19 | 16,46 | -1,32% | - |
| 18.07.2025 | 16,79 | 16,79 | 16,68 | 16,68 | 1,31% | - |
| 17.07.2025 | 16,03 | 16,47 | 16,03 | 16,47 | 2,20% | - |
| 16.07.2025 | 16,07 | 16,11 | 16,07 | 16,11 | -3,73% | - |
| 15.07.2025 | 16,24 | 16,74 | 16,24 | 16,74 | 3,46% | - |
| 14.07.2025 | 16,21 | 16,21 | 16,18 | 16,18 | -3,35% | - |
| 11.07.2025 | 16,34 | 17,59 | 16,34 | 16,74 | -1,18% | 150,00 |
| 10.07.2025 | 16,54 | 16,94 | 16,54 | 16,94 | 1,16% | - |
| 09.07.2025 | 16,46 | 16,74 | 16,46 | 16,74 | 0,93% | - |
| 08.07.2025 | 16,10 | 16,59 | 16,10 | 16,59 | 0,55% | - |
| 07.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -3,28% | - |
| 04.07.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,41% | - |
| 03.07.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 2,10% | - |
| 02.07.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 4,89% | - |
| 01.07.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,97% | - |
| 30.06.2025 | 15,90 | 16,02 | 15,90 | 16,02 | 0,60% | - |
| 27.06.2025 | 16,14 | 16,14 | 15,92 | 15,92 | -1,55% | - |
| 26.06.2025 | 16,09 | 16,17 | 16,09 | 16,17 | -0,52% | - |
| 25.06.2025 | 16,14 | 16,26 | 16,14 | 16,26 | 0,03% | - |
| 24.06.2025 | 15,82 | 16,25 | 15,82 | 16,25 | 2,98% | - |
| 23.06.2025 | 15,61 | 15,78 | 15,61 | 15,78 | -0,60% | - |
| 20.06.2025 | 15,64 | 15,88 | 15,64 | 15,88 | 2,68% | - |
| 19.06.2025 | 15,72 | 15,72 | 15,46 | 15,46 | -2,89% | - |
| 18.06.2025 | 15,83 | 15,92 | 15,83 | 15,92 | 0,35% | - |
| 17.06.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -1,40% | - |
| 16.06.2025 | 15,83 | 16,09 | 15,83 | 16,09 | 1,26% | - |
| 13.06.2025 | 15,96 | 16,16 | 15,89 | 15,89 | -3,35% | 70,00 |
| 12.06.2025 | 16,38 | 16,44 | 16,38 | 16,44 | -1,59% | - |
| 11.06.2025 | 16,06 | 16,71 | 16,06 | 16,71 | 2,83% | - |
| 10.06.2025 | 15,94 | 16,25 | 15,94 | 16,25 | 2,43% | - |
| 09.06.2025 | 15,67 | 15,94 | 15,67 | 15,86 | 2,79% | - |
| 06.06.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 0,13% | - |
| 05.06.2025 | 15,63 | 15,63 | 15,41 | 15,41 | -0,80% | - |
| 04.06.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 1,97% | - |
| 03.06.2025 | 14,75 | 15,24 | 14,75 | 15,24 | 2,04% | 66,00 |
| 02.06.2025 | 14,42 | 14,93 | 14,42 | 14,93 | -1,58% | - |
| 30.05.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 0,03% | - |
| 29.05.2025 | 15,29 | 15,29 | 15,17 | 15,17 | -13,44% | - |