17,710€
-2,45%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,96% | - |
| 27.05.2025 | 17,10 | 17,69 | 17,10 | 17,69 | 3,39% | - |
| 26.05.2025 | 17,09 | 17,11 | 17,09 | 17,11 | -0,23% | - |
| 23.05.2025 | 17,36 | 17,36 | 17,15 | 17,15 | -2,53% | 28,00 |
| 22.05.2025 | 17,47 | 17,60 | 17,47 | 17,60 | -0,11% | - |
| 21.05.2025 | 17,76 | 17,76 | 17,62 | 17,62 | -2,08% | - |
| 20.05.2025 | 17,83 | 17,99 | 17,83 | 17,99 | -0,30% | - |
| 19.05.2025 | 17,98 | 18,05 | 17,98 | 18,05 | -0,41% | - |
| 16.05.2025 | 18,10 | 18,12 | 18,10 | 18,12 | -1,17% | - |
| 15.05.2025 | 18,20 | 18,34 | 18,20 | 18,34 | -0,89% | - |
| 14.05.2025 | 18,33 | 18,50 | 17,94 | 18,50 | 0,46% | 200,00 |
| 13.05.2025 | 17,94 | 18,42 | 17,94 | 18,42 | 8,20% | - |
| 12.05.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,05% | - |
| 09.05.2025 | 17,04 | 17,20 | 17,04 | 17,20 | 2,66% | - |
| 08.05.2025 | 16,56 | 16,76 | 16,56 | 16,76 | 2,38% | - |
| 07.05.2025 | 16,26 | 16,37 | 16,26 | 16,37 | 0,43% | - |
| 06.05.2025 | 16,33 | 16,33 | 16,30 | 16,30 | -2,48% | - |
| 05.05.2025 | 16,46 | 16,71 | 16,46 | 16,71 | 1,92% | - |
| 02.05.2025 | 15,87 | 16,40 | 15,87 | 16,40 | 3,90% | - |
| 30.04.2025 | 15,76 | 15,78 | 15,76 | 15,78 | -1,28% | - |
| 29.04.2025 | 15,97 | 15,99 | 15,97 | 15,99 | -1,69% | - |
| 28.04.2025 | 15,72 | 16,26 | 15,72 | 16,26 | -0,61% | - |
| 25.04.2025 | 16,29 | 16,51 | 16,29 | 16,36 | 0,12% | - |
| 24.04.2025 | 15,76 | 16,34 | 15,76 | 16,34 | 3,06% | - |
| 23.04.2025 | 15,70 | 15,96 | 15,70 | 15,86 | 2,42% | - |
| 22.04.2025 | 15,29 | 15,48 | 15,29 | 15,48 | -0,06% | - |
| 17.04.2025 | 15,67 | 15,67 | 15,49 | 15,49 | 1,01% | - |
| 16.04.2025 | 15,09 | 15,34 | 15,09 | 15,34 | -3,07% | - |
| 15.04.2025 | 15,37 | 15,82 | 15,37 | 15,82 | 0,19% | - |
| 14.04.2025 | 15,78 | 15,79 | 15,78 | 15,79 | -0,60% | - |
| 11.04.2025 | 15,81 | 15,89 | 15,81 | 15,89 | -8,47% | - |
| 10.04.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 16,87% | - |
| 09.04.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -3,60% | - |
| 08.04.2025 | 15,89 | 15,89 | 15,37 | 15,41 | 4,51% | - |
| 07.04.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -7,53% | - |
| 04.04.2025 | 16,17 | 16,17 | 15,43 | 15,94 | -9,74% | 150,00 |
| 03.04.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -6,54% | - |
| 02.04.2025 | 18,63 | 18,90 | 18,56 | 18,90 | 1,40% | - |
| 01.04.2025 | 18,91 | 18,91 | 18,64 | 18,64 | -2,46% | - |
| 31.03.2025 | 18,65 | 19,11 | 18,65 | 19,11 | -2,35% | - |
| 28.03.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -5,02% | - |
| 27.03.2025 | 19,96 | 20,60 | 19,96 | 20,60 | 4,30% | 260,00 |
| 26.03.2025 | 19,84 | 19,84 | 19,75 | 19,75 | -0,45% | - |