25,170€
-4,73%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 25,43 | 26,39 | 25,25 | 26,24 | 2,28% | - |
| 30.04.2024 | 26,67 | 26,70 | 25,65 | 25,65 | -3,68% | - |
| 29.04.2024 | 26,49 | 26,67 | 25,92 | 26,63 | 0,68% | - |
| 26.04.2024 | 26,01 | 26,61 | 25,82 | 26,45 | 2,22% | - |
| 25.04.2024 | 25,69 | 26,04 | 25,05 | 25,88 | 0,76% | - |
| 24.04.2024 | 25,33 | 26,08 | 25,05 | 25,68 | 1,99% | 200,00 |
| 23.04.2024 | 24,10 | 25,77 | 24,02 | 25,18 | 4,42% | - |
| 22.04.2024 | 23,92 | 24,34 | 23,62 | 24,12 | 1,47% | - |
| 19.04.2024 | 24,30 | 24,70 | 23,42 | 23,77 | -3,10% | - |
| 18.04.2024 | 24,98 | 25,48 | 24,28 | 24,53 | -1,27% | - |
| 17.04.2024 | 25,53 | 25,84 | 24,74 | 24,84 | -2,76% | - |
| 16.04.2024 | 25,69 | 25,83 | 25,10 | 25,55 | -0,47% | - |
| 15.04.2024 | 26,19 | 26,44 | 25,46 | 25,67 | -1,19% | - |
| 12.04.2024 | 26,72 | 27,04 | 25,67 | 25,98 | -2,79% | - |
| 11.04.2024 | 26,07 | 26,89 | 25,54 | 26,72 | 2,57% | - |
| 10.04.2024 | 26,79 | 27,11 | 25,72 | 26,05 | -2,65% | - |
| 09.04.2024 | 26,12 | 26,83 | 26,05 | 26,76 | 2,33% | - |
| 08.04.2024 | 26,03 | 26,52 | 25,84 | 26,15 | 0,42% | 25,00 |
| 05.04.2024 | 25,87 | 26,26 | 25,58 | 26,04 | 1,17% | - |
| 04.04.2024 | 26,38 | 26,85 | 25,32 | 25,74 | -2,09% | - |
| 03.04.2024 | 25,88 | 26,48 | 25,57 | 26,29 | 1,37% | - |
| 02.04.2024 | 26,86 | 26,96 | 25,20 | 25,94 | -2,35% | - |
| 28.03.2024 | 26,55 | 26,75 | 25,86 | 26,56 | 0,09% | - |
| 27.03.2024 | 26,21 | 26,72 | 25,88 | 26,54 | 2,29% | - |
| 26.03.2024 | 26,29 | 26,57 | 25,70 | 25,94 | -2,59% | - |
| 25.03.2024 | 26,63 | 26,99 | 26,09 | 26,63 | -0,32% | - |
| 22.03.2024 | 27,15 | 27,36 | 26,55 | 26,72 | -2,71% | - |
| 21.03.2024 | 26,39 | 27,74 | 26,39 | 27,46 | 6,15% | - |
| 20.03.2024 | 25,46 | 26,43 | 25,30 | 25,87 | 2,94% | - |
| 19.03.2024 | 25,62 | 26,18 | 24,79 | 25,13 | -2,45% | - |
| 18.03.2024 | 25,88 | 26,53 | 25,58 | 25,76 | -2,59% | - |
| 15.03.2024 | 26,14 | 26,72 | 25,34 | 26,45 | -0,88% | - |
| 14.03.2024 | 27,14 | 27,35 | 25,94 | 26,68 | -1,55% | - |
| 13.03.2024 | 27,02 | 27,11 | 26,60 | 27,10 | 0,82% | - |
| 12.03.2024 | 26,81 | 27,08 | 26,22 | 26,88 | 1,86% | - |
| 11.03.2024 | 26,39 | 26,66 | 25,64 | 26,39 | -0,04% | - |
| 08.03.2024 | 27,18 | 27,73 | 26,12 | 26,40 | -3,23% | - |
| 07.03.2024 | 26,47 | 27,78 | 26,41 | 27,28 | 2,29% | - |
| 06.03.2024 | 26,35 | 27,12 | 26,27 | 26,67 | 1,70% | - |
| 05.03.2024 | 26,81 | 27,14 | 25,79 | 26,23 | -2,94% | - |
| 04.03.2024 | 27,44 | 28,17 | 26,89 | 27,02 | -1,40% | 16,00 |
| 01.03.2024 | 26,81 | 27,70 | 26,41 | 27,41 | 2,99% | 50,00 |
| 29.02.2024 | 25,71 | 26,80 | 25,46 | 26,61 | 3,54% | 25,00 |
| 28.02.2024 | 25,35 | 26,19 | 24,94 | 25,70 | 1,30% | - |
| 27.02.2024 | 26,09 | 26,66 | 25,22 | 25,37 | -2,76% | - |
| 26.02.2024 | 25,81 | 26,54 | 25,68 | 26,09 | 0,81% | - |
| 23.02.2024 | 24,82 | 26,31 | 24,60 | 25,88 | 4,69% | 217,00 |
| 22.02.2024 | 25,65 | 26,80 | 24,65 | 24,72 | -0,46% | - |
| 21.02.2024 | 29,02 | 29,02 | 23,35 | 24,84 | -14,08% | 99,00 |
| 20.02.2024 | 30,77 | 30,83 | 28,62 | 28,91 | -6,29% | - |
| 19.02.2024 | 31,04 | 31,06 | 30,85 | 30,85 | -0,60% | - |
| 16.02.2024 | 31,46 | 32,30 | 30,52 | 31,03 | -1,24% | 249,00 |
| 15.02.2024 | 31,17 | 31,91 | 30,55 | 31,42 | 1,55% | 90,00 |
| 14.02.2024 | 29,48 | 31,17 | 29,48 | 30,94 | 5,20% | 100,00 |
| 13.02.2024 | 31,10 | 31,16 | 29,18 | 29,41 | -5,37% | - |
| 12.02.2024 | 30,37 | 31,76 | 30,04 | 31,08 | 3,07% | 217,00 |
| 09.02.2024 | 29,33 | 30,56 | 29,33 | 30,16 | 2,80% | - |
| 08.02.2024 | 28,36 | 29,83 | 28,00 | 29,34 | 3,51% | - |
| 07.02.2024 | 28,57 | 29,10 | 28,23 | 28,34 | -1,01% | - |
| 06.02.2024 | 29,41 | 29,62 | 27,45 | 28,63 | -2,30% | 800,00 |
| 05.02.2024 | 28,36 | 29,77 | 28,32 | 29,31 | 3,17% | - |
| 02.02.2024 | 28,36 | 28,76 | 27,82 | 28,41 | 1,63% | - |
| 01.02.2024 | 27,26 | 28,05 | 27,15 | 27,95 | 3,38% | - |
| 31.01.2024 | 27,42 | 27,84 | 26,75 | 27,04 | -2,35% | - |
| 30.01.2024 | 28,14 | 28,31 | 27,41 | 27,69 | -1,44% | 120,00 |
| 29.01.2024 | 27,84 | 28,25 | 27,64 | 28,09 | 1,12% | 130,00 |
| 26.01.2024 | 28,38 | 28,58 | 27,34 | 27,78 | -3,14% | 2,00 |
| 25.01.2024 | 28,74 | 29,71 | 28,28 | 28,68 | -0,16% | - |
| 24.01.2024 | 29,82 | 30,02 | 28,62 | 28,73 | -2,82% | - |
| 23.01.2024 | 29,50 | 30,46 | 29,11 | 29,56 | 0,03% | - |
| 22.01.2024 | 28,84 | 29,67 | 28,75 | 29,55 | 3,54% | - |
| 19.01.2024 | 27,08 | 28,68 | 26,98 | 28,54 | 5,90% | 120,00 |
| 18.01.2024 | 26,33 | 27,51 | 26,30 | 26,95 | 2,51% | - |
| 17.01.2024 | 26,99 | 27,18 | 25,78 | 26,29 | -3,42% | - |
| 16.01.2024 | 26,34 | 27,37 | 26,22 | 27,22 | 2,79% | - |
| 15.01.2024 | 26,53 | 26,53 | 26,29 | 26,48 | 0,09% | - |
| 12.01.2024 | 26,54 | 26,76 | 26,03 | 26,46 | -0,26% | - |
| 11.01.2024 | 26,99 | 27,12 | 25,83 | 26,53 | -1,38% | - |
| 10.01.2024 | 27,16 | 27,53 | 26,65 | 26,90 | -1,23% | - |
| 09.01.2024 | 26,89 | 27,62 | 26,42 | 27,23 | 0,89% | - |
| 08.01.2024 | 26,29 | 27,20 | 26,13 | 26,99 | 2,51% | - |
| 05.01.2024 | 26,56 | 26,82 | 26,17 | 26,33 | -0,79% | - |
| 04.01.2024 | 27,35 | 27,39 | 26,39 | 26,54 | -2,61% | 100,00 |
| 03.01.2024 | 28,09 | 28,24 | 26,82 | 27,25 | -3,30% | - |
| 02.01.2024 | 28,66 | 28,73 | 27,72 | 28,18 | -3,13% | - |
| 29.12.2023 | 28,77 | 29,09 | 28,77 | 29,09 | 0,55% | - |
| 28.12.2023 | 29,29 | 29,52 | 28,83 | 28,93 | -0,92% | 525,00 |
| 27.12.2023 | 29,34 | 29,70 | 28,85 | 29,20 | 2,87% | 23,00 |
| 22.12.2023 | 27,76 | 28,63 | 27,40 | 28,39 | 1,87% | - |
| 21.12.2023 | 27,30 | 27,94 | 26,94 | 27,87 | 3,09% | 40,00 |
| 20.12.2023 | 27,96 | 28,37 | 26,91 | 27,03 | -3,05% | - |
| 19.12.2023 | 26,70 | 28,17 | 26,52 | 27,88 | 5,69% | - |
| 18.12.2023 | 27,22 | 27,26 | 26,00 | 26,38 | -2,58% | - |
| 15.12.2023 | 26,48 | 27,48 | 26,25 | 27,08 | 2,42% | - |
| 14.12.2023 | 24,25 | 26,60 | 24,03 | 26,44 | 9,94% | 40,00 |
| 13.12.2023 | 19,84 | 24,42 | 19,84 | 24,05 | 20,10% | 100,00 |
| 12.12.2023 | 20,30 | 20,31 | 19,94 | 20,03 | -1,16% | - |
| 11.12.2023 | 19,40 | 20,33 | 19,34 | 20,26 | 4,44% | - |
| 08.12.2023 | 19,41 | 19,75 | 19,31 | 19,40 | 2,91% | - |
| 07.12.2023 | 19,05 | 19,39 | 18,85 | 18,85 | -1,12% | - |