26,395€
0,25%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 26,62 | 26,67 | 26,27 | 26,51 | 0,68% | - |
| 29.04.2024 | 26,23 | 26,33 | 26,23 | 26,33 | 0,73% | - |
| 26.04.2024 | 25,89 | 26,14 | 25,89 | 26,14 | 2,19% | - |
| 25.04.2024 | 25,05 | 25,58 | 25,05 | 25,58 | -0,35% | - |
| 24.04.2024 | 25,15 | 25,67 | 25,15 | 25,67 | 5,20% | - |
| 23.04.2024 | 23,72 | 24,40 | 23,72 | 24,40 | 1,54% | - |
| 22.04.2024 | 23,65 | 24,03 | 23,65 | 24,03 | -1,64% | - |
| 19.04.2024 | 23,93 | 24,43 | 23,93 | 24,43 | -0,93% | - |
| 18.04.2024 | 24,72 | 24,72 | 24,66 | 24,66 | -2,34% | - |
| 17.04.2024 | 25,16 | 25,25 | 25,16 | 25,25 | 0,44% | - |
| 16.04.2024 | 25,31 | 25,31 | 25,14 | 25,14 | -2,75% | - |
| 15.04.2024 | 25,61 | 25,85 | 25,61 | 25,85 | -1,64% | - |
| 12.04.2024 | 26,40 | 26,40 | 26,28 | 26,28 | -0,15% | - |
| 11.04.2024 | 25,72 | 26,32 | 25,72 | 26,32 | 0,50% | - |
| 10.04.2024 | 26,41 | 26,41 | 26,19 | 26,19 | -0,61% | - |
| 09.04.2024 | 25,80 | 26,35 | 25,80 | 26,35 | 1,42% | - |
| 08.04.2024 | 25,78 | 25,98 | 25,78 | 25,98 | 0,12% | - |
| 05.04.2024 | 25,46 | 25,95 | 25,46 | 25,95 | -1,52% | - |
| 04.04.2024 | 26,12 | 26,65 | 26,12 | 26,35 | 1,42% | 100,00 |
| 03.04.2024 | 25,48 | 25,98 | 25,48 | 25,98 | 1,64% | - |
| 02.04.2024 | 26,56 | 26,56 | 25,56 | 25,56 | -2,78% | - |
| 28.03.2024 | 26,30 | 26,30 | 26,29 | 26,29 | 1,19% | - |
| 27.03.2024 | 25,82 | 25,98 | 25,82 | 25,98 | -1,18% | - |
| 26.03.2024 | 25,90 | 26,29 | 25,90 | 26,29 | 0,00% | - |
| 25.03.2024 | 26,07 | 26,53 | 26,07 | 26,29 | -1,05% | 270,00 |
| 22.03.2024 | 26,57 | 26,57 | 26,57 | 26,57 | 0,57% | - |
| 21.03.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 4,97% | - |
| 20.03.2024 | 25,17 | 25,17 | 25,17 | 25,17 | -1,64% | - |
| 19.03.2024 | 25,64 | 25,64 | 25,46 | 25,59 | -0,23% | 90,00 |
| 18.03.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,93% | - |
| 15.03.2024 | 25,91 | 25,91 | 25,89 | 25,89 | -1,75% | - |
| 14.03.2024 | 26,73 | 27,02 | 26,35 | 26,35 | -1,20% | 200,00 |
| 13.03.2024 | 26,71 | 26,71 | 26,67 | 26,67 | 0,49% | - |
| 12.03.2024 | 26,25 | 26,54 | 26,25 | 26,54 | 2,87% | - |
| 11.03.2024 | 25,85 | 25,85 | 25,80 | 25,80 | -5,84% | - |
| 08.03.2024 | 26,74 | 27,40 | 26,74 | 27,40 | 0,77% | - |
| 07.03.2024 | 26,20 | 27,19 | 26,20 | 27,19 | 2,60% | - |
| 06.03.2024 | 25,99 | 26,50 | 25,99 | 26,50 | -1,38% | 150,00 |
| 05.03.2024 | 26,46 | 26,87 | 26,40 | 26,87 | -4,04% | 1.024,00 |
| 04.03.2024 | 26,88 | 28,00 | 26,88 | 28,00 | 5,98% | 500,00 |
| 01.03.2024 | 26,39 | 26,42 | 26,39 | 26,42 | -0,45% | - |
| 29.02.2024 | 25,22 | 26,63 | 25,22 | 26,54 | 4,82% | 30,00 |
| 28.02.2024 | 24,92 | 25,91 | 24,92 | 25,32 | -1,71% | 500,00 |
| 27.02.2024 | 25,60 | 25,76 | 25,60 | 25,76 | -1,30% | - |
| 26.02.2024 | 25,43 | 26,10 | 25,43 | 26,10 | 6,79% | - |
| 23.02.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -6,72% | - |
| 22.02.2024 | 23,99 | 27,13 | 23,99 | 26,20 | 9,26% | 485,00 |
| 21.02.2024 | 28,78 | 28,78 | 23,98 | 23,98 | -21,25% | 50,00 |
| 20.02.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -1,04% | - |
| 19.02.2024 | 30,77 | 30,77 | 30,77 | 30,77 | 0,29% | - |
| 16.02.2024 | 31,43 | 31,43 | 30,68 | 30,68 | -0,03% | - |
| 15.02.2024 | 30,83 | 30,83 | 30,69 | 30,69 | 0,99% | - |
| 14.02.2024 | 29,15 | 30,39 | 29,15 | 30,39 | 2,81% | 70,00 |
| 13.02.2024 | 30,63 | 31,59 | 29,56 | 29,56 | -3,05% | 268,00 |
| 12.02.2024 | 31,00 | 31,00 | 30,49 | 30,49 | 2,94% | 82,00 |
| 09.02.2024 | 28,76 | 29,62 | 28,76 | 29,62 | 3,35% | - |
| 08.02.2024 | 27,96 | 28,66 | 27,96 | 28,66 | 0,92% | - |
| 07.02.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -2,71% | - |
| 06.02.2024 | 29,05 | 29,19 | 29,05 | 29,19 | -0,48% | - |
| 05.02.2024 | 28,08 | 29,33 | 28,08 | 29,33 | 4,41% | - |
| 02.02.2024 | 27,94 | 28,09 | 27,94 | 28,09 | 1,41% | - |
| 01.02.2024 | 26,59 | 27,70 | 26,59 | 27,70 | 2,14% | - |
| 31.01.2024 | 27,50 | 27,50 | 27,12 | 27,12 | -2,80% | 25,00 |
| 30.01.2024 | 27,79 | 27,90 | 27,79 | 27,90 | -0,36% | - |
| 29.01.2024 | 28,00 | 28,63 | 28,00 | 28,00 | -0,32% | 269,00 |
| 26.01.2024 | 28,20 | 29,40 | 28,09 | 28,09 | -1,44% | 682,00 |
| 25.01.2024 | 28,50 | 29,34 | 28,50 | 28,50 | -0,63% | 200,00 |
| 24.01.2024 | 29,29 | 29,64 | 28,68 | 28,68 | -5,03% | 40,00 |
| 23.01.2024 | 29,07 | 30,20 | 29,07 | 30,20 | 4,86% | - |
| 22.01.2024 | 28,56 | 28,80 | 28,56 | 28,80 | 6,16% | - |
| 19.01.2024 | 26,66 | 27,13 | 26,66 | 27,13 | 0,48% | - |
| 18.01.2024 | 26,03 | 27,00 | 26,03 | 27,00 | 2,97% | - |
| 17.01.2024 | 26,63 | 26,63 | 26,22 | 26,22 | -0,87% | - |
| 16.01.2024 | 25,97 | 26,45 | 25,97 | 26,45 | 1,11% | - |
| 15.01.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,42% | - |
| 12.01.2024 | 26,14 | 26,27 | 26,14 | 26,27 | -2,27% | - |
| 11.01.2024 | 26,60 | 26,88 | 26,60 | 26,88 | -0,22% | - |
| 10.01.2024 | 26,83 | 26,94 | 26,83 | 26,94 | 1,01% | - |
| 09.01.2024 | 26,58 | 26,67 | 26,58 | 26,67 | -0,22% | - |
| 08.01.2024 | 25,77 | 26,73 | 25,77 | 26,73 | 0,26% | 500,00 |
| 05.01.2024 | 26,14 | 26,66 | 26,14 | 26,66 | 0,04% | - |
| 04.01.2024 | 26,73 | 26,73 | 26,65 | 26,65 | -3,09% | - |
| 03.01.2024 | 27,76 | 27,76 | 27,50 | 27,50 | -2,07% | - |
| 02.01.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -2,40% | - |
| 29.12.2023 | 28,77 | 28,77 | 28,77 | 28,77 | -0,79% | - |
| 28.12.2023 | 28,86 | 29,00 | 28,86 | 29,00 | 0,07% | 500,00 |
| 27.12.2023 | 28,98 | 28,98 | 28,98 | 28,98 | 6,04% | - |
| 22.12.2023 | 27,33 | 27,33 | 27,33 | 27,33 | 2,09% | - |
| 21.12.2023 | 26,77 | 26,77 | 26,77 | 26,77 | -2,80% | - |
| 20.12.2023 | 27,54 | 27,54 | 27,54 | 27,54 | 5,03% | - |
| 19.12.2023 | 26,22 | 26,22 | 26,22 | 26,22 | -2,27% | - |
| 18.12.2023 | 26,75 | 26,83 | 26,75 | 26,83 | 2,84% | 1.000,00 |
| 15.12.2023 | 26,09 | 26,09 | 26,09 | 26,09 | 10,27% | - |
| 14.12.2023 | 23,66 | 23,66 | 23,66 | 23,66 | 1,50% | - |
| 13.12.2023 | 20,18 | 23,31 | 20,18 | 23,31 | 17,49% | 140,00 |
| 12.12.2023 | 19,84 | 19,84 | 19,84 | 19,84 | 4,12% | - |
| 11.12.2023 | 19,06 | 19,06 | 19,06 | 19,06 | -2,11% | - |
| 08.12.2023 | 19,08 | 19,47 | 19,08 | 19,47 | 2,39% | - |
| 07.12.2023 | 18,85 | 19,01 | 18,85 | 19,01 | -2,64% | - |
| 06.12.2023 | 18,96 | 19,53 | 18,91 | 19,53 | 2,57% | 90,00 |