28,280€
-6,11%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,35 | 30,38 | 28,12 | 28,28 | -6,71% | - |
| 05.03.2026 | 32,70 | 32,92 | 29,71 | 30,32 | -7,22% | - |
| 04.03.2026 | 30,12 | 32,72 | 30,03 | 32,68 | 8,20% | - |
| 03.03.2026 | 30,98 | 31,01 | 29,46 | 30,20 | -4,37% | - |
| 02.03.2026 | 31,08 | 32,16 | 30,71 | 31,58 | -0,36% | - |
| 27.02.2026 | 32,40 | 32,88 | 31,21 | 31,70 | -14,04% | - |
| 26.02.2026 | 36,71 | 37,55 | 31,89 | 36,87 | -0,05% | - |
| 25.02.2026 | 33,54 | 38,49 | 33,01 | 36,89 | 14,33% | 1.500,00 |
| 24.02.2026 | 31,54 | 33,63 | 31,14 | 32,27 | 2,71% | - |
| 23.02.2026 | 31,86 | 32,14 | 30,73 | 31,42 | -2,53% | 5.250,00 |
| 20.02.2026 | 31,80 | 32,53 | 31,46 | 32,23 | 1,85% | - |
| 19.02.2026 | 31,94 | 32,00 | 30,74 | 31,65 | -0,66% | - |
| 18.02.2026 | 32,67 | 33,24 | 31,38 | 31,86 | -2,21% | - |
| 17.02.2026 | 32,54 | 32,82 | 31,24 | 32,58 | -0,15% | - |
| 16.02.2026 | 32,72 | 32,87 | 32,51 | 32,63 | -0,03% | - |
| 13.02.2026 | 31,27 | 32,82 | 30,85 | 32,64 | 4,07% | - |
| 12.02.2026 | 32,18 | 32,69 | 31,07 | 31,36 | -2,12% | - |
| 11.02.2026 | 31,59 | 32,81 | 31,21 | 32,04 | 1,46% | - |
| 10.02.2026 | 31,52 | 32,45 | 30,98 | 31,58 | 0,27% | - |
| 09.02.2026 | 31,48 | 31,70 | 30,76 | 31,50 | 0,30% | 5.798,00 |
| 06.02.2026 | 27,97 | 31,66 | 27,56 | 31,40 | 8,28% | 21.800,00 |
| 05.02.2026 | 28,85 | 29,32 | 27,58 | 29,00 | 0,82% | - |
| 04.02.2026 | 29,78 | 30,96 | 28,01 | 28,77 | -2,59% | - |
| 03.02.2026 | 31,06 | 32,16 | 28,90 | 29,53 | -3,54% | - |
| 02.02.2026 | 28,19 | 30,88 | 27,93 | 30,62 | 4,45% | - |
| 30.01.2026 | 29,31 | 30,31 | 28,76 | 29,31 | -0,05% | 9.660,00 |
| 29.01.2026 | 30,29 | 30,38 | 28,06 | 29,33 | -2,54% | - |
| 28.01.2026 | 29,98 | 30,55 | 29,40 | 30,09 | 1,64% | - |
| 27.01.2026 | 29,37 | 30,08 | 29,12 | 29,61 | 1,49% | - |
| 26.01.2026 | 29,20 | 30,23 | 28,64 | 29,17 | -0,38% | 4.900,00 |
| 23.01.2026 | 30,84 | 30,98 | 29,00 | 29,28 | -4,22% | - |
| 22.01.2026 | 32,34 | 32,75 | 30,06 | 30,57 | -1,45% | - |
| 21.01.2026 | 29,81 | 31,60 | 29,28 | 31,02 | 5,98% | - |
| 20.01.2026 | 29,40 | 29,62 | 28,26 | 29,27 | -2,42% | - |
| 19.01.2026 | 30,00 | 30,05 | 29,77 | 30,00 | 0,74% | - |
| 16.01.2026 | 30,47 | 31,05 | 29,21 | 29,78 | 0,98% | - |
| 15.01.2026 | 27,06 | 29,94 | 27,04 | 29,49 | 9,22% | - |
| 14.01.2026 | 28,62 | 28,90 | 26,71 | 27,00 | -5,84% | - |
| 13.01.2026 | 28,87 | 29,89 | 28,35 | 28,67 | -0,78% | - |
| 12.01.2026 | 28,75 | 29,50 | 27,67 | 28,90 | 1,42% | - |
| 09.01.2026 | 27,34 | 28,73 | 27,29 | 28,49 | -2,50% | - |
| 08.01.2026 | 29,66 | 30,25 | 27,07 | 29,22 | -1,52% | - |
| 07.01.2026 | 30,40 | 30,48 | 29,01 | 29,67 | -1,26% | - |
| 06.01.2026 | 28,54 | 30,52 | 28,40 | 30,05 | 5,88% | - |
| 05.01.2026 | 28,74 | 29,84 | 28,35 | 28,38 | -0,18% | 1.428,00 |
| 02.01.2026 | 27,26 | 28,72 | 27,25 | 28,43 | 2,78% | - |
| 30.12.2025 | 27,95 | 28,12 | 27,66 | 27,66 | -1,43% | - |
| 29.12.2025 | 28,64 | 29,38 | 27,88 | 28,06 | -3,14% | - |
| 23.12.2025 | 29,21 | 29,24 | 28,78 | 28,97 | -1,01% | - |
| 22.12.2025 | 28,39 | 29,56 | 28,30 | 29,27 | 3,79% | - |
| 19.12.2025 | 28,08 | 28,55 | 27,90 | 28,20 | -0,14% | - |
| 18.12.2025 | 28,20 | 28,24 | 28,17 | 28,24 | 2,30% | - |
| 17.12.2025 | 29,31 | 29,65 | 27,58 | 27,60 | -9,24% | 200,00 |
| 16.12.2025 | 31,08 | 31,20 | 28,87 | 30,41 | -9,66% | 6,00 |
| 12.12.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 6,38% | - |
| 11.12.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 43,49% | - |
| 10.12.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,78% | - |
| 09.12.2025 | 21,69 | 21,88 | 21,69 | 21,88 | 6,27% | - |
| 08.12.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -0,29% | - |
| 05.12.2025 | 20,47 | 20,65 | 20,47 | 20,65 | 0,24% | - |
| 04.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,34% | - |
| 03.12.2025 | 20,03 | 20,53 | 20,03 | 20,53 | 2,19% | - |
| 02.12.2025 | 19,18 | 20,09 | 19,18 | 20,09 | 4,39% | - |
| 01.12.2025 | 19,39 | 19,39 | 19,25 | 19,25 | -1,89% | - |
| 28.11.2025 | 19,46 | 19,62 | 19,46 | 19,62 | 1,08% | - |
| 27.11.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -1,77% | - |
| 26.11.2025 | 19,54 | 19,76 | 19,54 | 19,76 | 1,28% | - |
| 25.11.2025 | 18,70 | 19,51 | 18,70 | 19,51 | 3,75% | - |
| 24.11.2025 | 18,23 | 18,80 | 18,10 | 18,80 | 8,01% | 693,00 |
| 21.11.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -4,39% | - |
| 20.11.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 3,53% | - |
| 19.11.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 0,09% | - |
| 18.11.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -3,09% | - |
| 17.11.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,61% | - |
| 14.11.2025 | 18,31 | 18,31 | 18,02 | 18,02 | -6,44% | - |
| 13.11.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -1,00% | - |
| 12.11.2025 | 18,89 | 19,46 | 18,89 | 19,46 | 3,24% | - |
| 11.11.2025 | 19,24 | 19,24 | 18,85 | 18,85 | -3,06% | - |
| 10.11.2025 | 18,82 | 19,44 | 18,82 | 19,44 | -0,59% | - |
| 08.11.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -0,46% | - |
| 06.11.2025 | 19,96 | 19,96 | 19,65 | 19,65 | -3,13% | - |
| 05.11.2025 | 19,54 | 20,28 | 19,54 | 20,28 | 2,53% | - |
| 04.11.2025 | 20,60 | 20,60 | 19,78 | 19,78 | -4,86% | - |
| 03.11.2025 | 20,51 | 20,79 | 20,51 | 20,79 | 1,02% | - |
| 30.10.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,29% | - |
| 29.10.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 0,15% | - |
| 28.10.2025 | 20,39 | 20,49 | 20,39 | 20,49 | 0,15% | - |
| 27.10.2025 | 20,63 | 20,63 | 20,46 | 20,46 | -0,24% | - |
| 24.10.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 2,50% | - |
| 22.10.2025 | 20,78 | 20,78 | 20,01 | 20,01 | -4,07% | 15,00 |
| 21.10.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 5,17% | - |
| 20.10.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,60% | - |
| 15.10.2025 | 19,86 | 19,96 | 19,86 | 19,96 | 0,63% | - |
| 14.10.2025 | 19,70 | 19,83 | 19,70 | 19,83 | -3,69% | - |
| 10.10.2025 | 20,59 | 20,59 | 20,59 | 20,59 | 3,10% | - |
| 09.10.2025 | 20,10 | 20,10 | 20,10 | 19,97 | -7,07% | - |
| 07.10.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 1,08% | - |
| 06.10.2025 | 20,69 | 21,40 | 20,69 | 21,26 | 3,66% | 15,00 |
| 03.10.2025 | 20,88 | 20,97 | 20,51 | 20,51 | 4,09% | - |
| 02.10.2025 | 19,71 | 19,71 | 19,71 | 19,71 | -0,53% | - |