17,268€
3,06%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 2,43% | - |
| 24.03.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -0,49% | - |
| 21.03.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -0,51% | - |
| 20.03.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 0,44% | - |
| 19.03.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,54% | - |
| 18.03.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 1,17% | - |
| 17.03.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,72% | - |
| 14.03.2025 | 19,12 | 19,65 | 19,12 | 19,49 | 1,75% | - |
| 13.03.2025 | 18,88 | 19,30 | 18,88 | 19,15 | -0,93% | - |
| 12.03.2025 | 18,95 | 19,33 | 18,95 | 19,33 | 0,60% | - |
| 11.03.2025 | 19,17 | 19,30 | 19,17 | 19,22 | -0,47% | - |
| 10.03.2025 | 19,72 | 19,72 | 19,27 | 19,31 | 0,42% | - |
| 07.03.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -1,18% | - |
| 06.03.2025 | 19,16 | 19,50 | 19,16 | 19,46 | 1,06% | - |
| 05.03.2025 | 18,98 | 19,25 | 18,98 | 19,25 | 1,50% | - |
| 04.03.2025 | 18,81 | 19,27 | 18,81 | 18,97 | 0,21% | - |
| 03.03.2025 | 19,93 | 19,93 | 18,93 | 18,93 | -3,15% | - |
| 28.02.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -1,49% | - |
| 27.02.2025 | 20,09 | 20,09 | 19,84 | 19,84 | -1,32% | - |
| 26.02.2025 | 19,67 | 20,10 | 19,67 | 20,10 | 2,11% | - |
| 25.02.2025 | 20,40 | 20,40 | 19,69 | 19,69 | -4,95% | - |
| 24.02.2025 | 20,57 | 20,71 | 20,57 | 20,71 | -0,67% | - |
| 21.02.2025 | 21,24 | 21,24 | 20,85 | 20,85 | -3,34% | - |
| 20.02.2025 | 21,32 | 21,57 | 21,32 | 21,57 | -1,01% | - |
| 19.02.2025 | 21,24 | 21,81 | 21,24 | 21,79 | 1,77% | - |
| 18.02.2025 | 21,07 | 21,49 | 21,07 | 21,41 | 1,81% | - |
| 17.02.2025 | 21,11 | 21,11 | 21,00 | 21,03 | -1,36% | - |
| 14.02.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -0,47% | - |
| 13.02.2025 | 21,15 | 21,46 | 21,15 | 21,42 | 0,28% | - |
| 12.02.2025 | 21,52 | 21,52 | 21,36 | 21,36 | -1,48% | - |
| 11.02.2025 | 21,73 | 21,73 | 21,68 | 21,68 | -1,45% | - |
| 10.02.2025 | 21,85 | 22,00 | 21,85 | 22,00 | 0,55% | - |
| 07.02.2025 | 21,84 | 21,89 | 21,84 | 21,88 | -0,23% | 92,00 |
| 06.02.2025 | 21,82 | 22,04 | 21,82 | 21,93 | -0,54% | - |
| 05.02.2025 | 21,42 | 22,05 | 21,42 | 22,05 | 1,85% | - |
| 04.02.2025 | 21,48 | 21,73 | 21,48 | 21,65 | -1,19% | - |
| 03.02.2025 | 21,56 | 21,91 | 21,56 | 21,91 | -0,41% | - |
| 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% | - |