45,480€
5,88%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 42,60 | 43,80 | 42,34 | 43,79 | 3,60% | 2.794,00 |
| 04.05.2026 | 43,18 | 43,40 | 41,89 | 42,26 | 0,07% | 1.850,00 |
| 30.04.2026 | 41,22 | 42,33 | 40,58 | 42,23 | 3,11% | 3.000,00 |
| 29.04.2026 | 41,58 | 41,75 | 40,61 | 40,96 | -0,33% | 5.218,00 |
| 28.04.2026 | 43,55 | 43,98 | 39,58 | 41,09 | -6,35% | 2.697,00 |
| 27.04.2026 | 45,03 | 45,20 | 42,82 | 43,88 | -1,66% | 149,00 |
| 24.04.2026 | 43,61 | 45,03 | 43,28 | 44,62 | 3,24% | 1.938,00 |
| 23.04.2026 | 42,55 | 44,06 | 42,19 | 43,22 | 1,13% | 510,00 |
| 22.04.2026 | 42,73 | 43,47 | 41,43 | 42,74 | 1,10% | 242,00 |
| 21.04.2026 | 42,15 | 43,13 | 41,95 | 42,27 | 1,08% | 147,00 |
| 20.04.2026 | 40,77 | 42,11 | 40,48 | 41,82 | 1,61% | 279,00 |
| 17.04.2026 | 38,89 | 41,16 | 38,85 | 41,15 | 5,53% | 403,00 |
| 16.04.2026 | 39,06 | 39,45 | 38,58 | 39,00 | 0,39% | 408,00 |
| 15.04.2026 | 38,72 | 39,38 | 37,55 | 38,85 | -0,01% | 273,00 |
| 14.04.2026 | 38,91 | 39,80 | 37,67 | 38,85 | -0,10% | 1.883,00 |
| 13.04.2026 | 37,99 | 39,07 | 37,89 | 38,89 | 1,29% | 670,00 |
| 10.04.2026 | 38,09 | 39,12 | 38,08 | 38,40 | 1,04% | 1.173,00 |
| 09.04.2026 | 37,09 | 38,25 | 36,60 | 38,00 | 2,73% | 135,00 |
| 08.04.2026 | 36,74 | 37,74 | 36,17 | 36,99 | 6,55% | 274,00 |
| 07.04.2026 | 34,80 | 35,25 | 33,92 | 34,72 | -2,19% | 2.754,00 |
| 02.04.2026 | 34,53 | 35,87 | 33,57 | 35,50 | 0,56% | 255,00 |
| 01.04.2026 | 35,38 | 36,73 | 35,08 | 35,30 | 0,98% | 1.243,00 |
| 31.03.2026 | 32,39 | 35,05 | 32,18 | 34,96 | 8,55% | 1.110,00 |
| 30.03.2026 | 34,67 | 34,98 | 32,00 | 32,20 | -5,97% | 1.727,00 |
| 27.03.2026 | 34,86 | 35,05 | 33,86 | 34,25 | -0,95% | 1.683,00 |
| 26.03.2026 | 37,21 | 37,62 | 34,06 | 34,58 | -7,52% | 2.523,00 |
| 25.03.2026 | 37,12 | 37,73 | 36,37 | 37,39 | 0,79% | 6.979,00 |
| 24.03.2026 | 33,78 | 37,45 | 33,31 | 37,10 | 9,57% | 1.034,00 |
| 23.03.2026 | 30,95 | 34,27 | 30,60 | 33,86 | 7,18% | 2.868,00 |
| 20.03.2026 | 31,86 | 32,49 | 31,07 | 31,59 | -1,46% | 1.425,00 |
| 19.03.2026 | 30,86 | 32,35 | 29,82 | 32,06 | 4,07% | 1.847,00 |
| 18.03.2026 | 30,37 | 31,24 | 29,89 | 30,80 | 2,40% | 30,00 |
| 17.03.2026 | 29,81 | 30,60 | 29,53 | 30,08 | 0,40% | 543,00 |
| 16.03.2026 | 29,68 | 30,35 | 29,43 | 29,96 | 2,32% | 1.297,00 |
| 13.03.2026 | 28,64 | 29,62 | 28,55 | 29,28 | 2,13% | 2.520,00 |
| 12.03.2026 | 29,46 | 29,68 | 28,24 | 28,67 | -3,31% | 771,00 |
| 11.03.2026 | 29,47 | 30,02 | 29,08 | 29,65 | 0,81% | - |
| 10.03.2026 | 29,36 | 30,20 | 29,03 | 29,41 | 0,21% | 2.734,00 |
| 09.03.2026 | 27,71 | 29,58 | 27,32 | 29,35 | 3,97% | - |
| 06.03.2026 | 30,38 | 30,43 | 28,12 | 28,23 | -6,59% | 294,00 |
| 05.03.2026 | 32,57 | 32,91 | 29,70 | 30,22 | -7,48% | 1.180,00 |
| 04.03.2026 | 29,87 | 32,78 | 29,84 | 32,67 | 7,89% | 62,00 |
| 03.03.2026 | 30,94 | 30,96 | 29,45 | 30,28 | -4,04% | 1.084,00 |
| 02.03.2026 | 30,68 | 32,16 | 30,68 | 31,56 | -0,22% | 852,00 |
| 27.02.2026 | 32,70 | 32,88 | 31,21 | 31,62 | -3,46% | 3.160,00 |
| 26.02.2026 | 36,76 | 37,53 | 31,89 | 32,76 | -12,07% | 2.624,00 |
| 25.02.2026 | 33,63 | 38,51 | 32,85 | 37,25 | 13,04% | 1.470,00 |
| 24.02.2026 | 31,61 | 33,75 | 31,14 | 32,96 | 4,88% | 985,00 |
| 23.02.2026 | 31,72 | 32,13 | 30,71 | 31,42 | -2,50% | 557,00 |
| 20.02.2026 | 31,82 | 32,53 | 31,26 | 32,23 | 2,05% | 198,00 |
| 19.02.2026 | 31,96 | 32,00 | 30,73 | 31,58 | -0,86% | 2.772,00 |
| 18.02.2026 | 32,71 | 33,29 | 31,37 | 31,86 | -2,20% | - |
| 17.02.2026 | 32,34 | 32,86 | 31,23 | 32,58 | -0,03% | 303,00 |
| 16.02.2026 | 32,73 | 32,89 | 32,44 | 32,59 | 0,00% | 15,00 |
| 13.02.2026 | 31,35 | 32,85 | 30,85 | 32,59 | 3,36% | 3.456,00 |
| 12.02.2026 | 32,22 | 32,68 | 31,07 | 31,53 | -1,71% | 2.126,00 |
| 11.02.2026 | 31,67 | 32,84 | 31,21 | 32,08 | 1,36% | 1.298,00 |
| 10.02.2026 | 31,45 | 32,45 | 30,97 | 31,65 | 0,29% | 2.930,00 |
| 09.02.2026 | 31,51 | 31,70 | 30,77 | 31,56 | 0,30% | 2.116,00 |
| 06.02.2026 | 28,26 | 31,65 | 28,26 | 31,46 | 8,88% | 587,00 |
| 05.02.2026 | 28,79 | 29,33 | 27,58 | 28,90 | -0,10% | 29,00 |
| 04.02.2026 | 29,81 | 31,04 | 27,99 | 28,93 | -2,69% | 770,00 |
| 03.02.2026 | 31,16 | 32,18 | 28,89 | 29,73 | -2,95% | 1.150,00 |
| 02.02.2026 | 27,70 | 30,88 | 27,49 | 30,63 | 5,20% | 894,00 |
| 30.01.2026 | 29,20 | 30,31 | 28,75 | 29,12 | -1,15% | 1.375,00 |
| 29.01.2026 | 30,18 | 30,38 | 28,10 | 29,46 | -2,53% | 2.946,00 |
| 28.01.2026 | 30,13 | 30,53 | 29,39 | 30,22 | 1,97% | 10.000,00 |
| 27.01.2026 | 29,64 | 30,08 | 29,12 | 29,64 | 1,37% | 357,00 |
| 26.01.2026 | 29,17 | 30,24 | 28,63 | 29,24 | -0,05% | 104,00 |
| 23.01.2026 | 30,87 | 31,17 | 29,00 | 29,25 | -4,69% | 1.141,00 |
| 22.01.2026 | 32,37 | 32,74 | 30,06 | 30,69 | -2,53% | 951,00 |
| 21.01.2026 | 29,85 | 31,59 | 29,26 | 31,49 | 7,16% | 1.870,00 |
| 20.01.2026 | 29,59 | 29,62 | 28,49 | 29,38 | -2,07% | 4.010,00 |
| 19.01.2026 | 30,00 | 30,06 | 29,78 | 30,00 | 0,77% | 795,00 |
| 16.01.2026 | 30,39 | 31,03 | 29,20 | 29,77 | 0,76% | 2.026,00 |
| 15.01.2026 | 27,01 | 29,94 | 27,01 | 29,55 | 9,47% | 448,00 |
| 14.01.2026 | 28,50 | 28,90 | 26,71 | 26,99 | -5,81% | 2.848,00 |
| 13.01.2026 | 28,89 | 29,89 | 28,36 | 28,66 | -0,76% | 283,00 |
| 12.01.2026 | 28,34 | 28,99 | 27,65 | 28,88 | 0,82% | 1.550,00 |
| 09.01.2026 | 27,27 | 28,72 | 27,25 | 28,64 | 5,10% | 293,00 |
| 08.01.2026 | 29,84 | 30,26 | 27,06 | 27,25 | -8,69% | 396,00 |
| 07.01.2026 | 30,11 | 30,50 | 29,00 | 29,85 | -0,86% | 1.805,00 |
| 06.01.2026 | 28,66 | 30,54 | 28,36 | 30,11 | 5,71% | 175,00 |
| 05.01.2026 | 28,96 | 29,84 | 28,34 | 28,48 | -0,11% | 2.688,00 |
| 02.01.2026 | 27,49 | 28,73 | 27,40 | 28,51 | 1,42% | 973,00 |
| 30.12.2025 | 28,01 | 28,12 | 27,94 | 28,11 | 0,39% | 120,00 |
| 29.12.2025 | 28,66 | 29,27 | 27,88 | 28,00 | -3,43% | 154,00 |
| 23.12.2025 | 29,24 | 29,25 | 28,78 | 29,00 | -0,94% | 314,00 |
| 22.12.2025 | 28,21 | 29,48 | 28,18 | 29,27 | 3,56% | 3.586,00 |
| 19.12.2025 | 28,07 | 28,54 | 27,90 | 28,27 | 0,78% | 1.124,00 |
| 18.12.2025 | 28,24 | 29,15 | 28,04 | 28,05 | -0,60% | 598,00 |
| 17.12.2025 | 29,38 | 29,67 | 27,58 | 28,22 | -3,22% | 69,00 |
| 16.12.2025 | 30,84 | 31,31 | 28,86 | 29,16 | -6,87% | 891,00 |
| 15.12.2025 | 31,22 | 32,15 | 30,61 | 31,31 | 1,26% | 6,00 |
| 12.12.2025 | 33,70 | 34,04 | 30,41 | 30,92 | -8,85% | 1.250,00 |
| 11.12.2025 | 31,53 | 33,92 | 31,34 | 33,92 | 6,47% | 2.102,00 |
| 10.12.2025 | 22,13 | 32,73 | 22,07 | 31,86 | 44,14% | 5.155,00 |
| 09.12.2025 | 21,80 | 22,28 | 21,52 | 22,10 | 1,47% | 598,00 |
| 08.12.2025 | 20,77 | 21,83 | 20,69 | 21,78 | 4,89% | 288,00 |
| 05.12.2025 | 20,73 | 20,94 | 20,48 | 20,77 | 0,63% | 989,00 |