25,720€
3,29%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 24,89 | 25,78 | 24,68 | 25,75 | 2,75% | 779,00 |
| 26.10.2026 | 25,01 | 25,68 | 24,92 | 25,06 | -0,16% | - |
| 23.10.2026 | 24,88 | 25,68 | 24,48 | 25,10 | 0,90% | - |
| 22.10.2026 | 25,33 | 25,42 | 24,43 | 24,88 | -3,44% | - |
| 21.10.2026 | 26,16 | 26,25 | 25,65 | 25,76 | 1,12% | - |
| 20.10.2026 | 25,13 | 25,82 | 24,71 | 25,48 | 0,85% | - |
| 19.10.2026 | 24,85 | 25,65 | 24,83 | 25,26 | 3,14% | - |
| 16.10.2026 | 25,47 | 25,68 | 24,47 | 24,49 | -3,77% | - |
| 15.10.2026 | 25,02 | 25,57 | 24,13 | 25,45 | 0,08% | - |
| 14.10.2026 | 25,96 | 26,29 | 25,08 | 25,43 | -1,66% | - |
| 13.10.2026 | 25,99 | 26,04 | 25,24 | 25,86 | -1,37% | 1.300,00 |
| 12.10.2026 | 26,51 | 26,66 | 25,98 | 26,22 | -0,81% | - |
| 09.10.2026 | 26,59 | 27,04 | 26,34 | 26,44 | 0,00% | - |
| 08.10.2026 | 26,84 | 27,12 | 26,24 | 26,44 | -1,69% | - |
| 07.10.2026 | 27,43 | 27,60 | 26,60 | 26,89 | -1,74% | - |
| 06.10.2026 | 27,74 | 27,90 | 27,17 | 27,37 | -1,12% | - |
| 05.10.2026 | 28,06 | 28,36 | 27,29 | 27,68 | -0,79% | - |
| 02.10.2026 | 27,52 | 28,29 | 27,47 | 27,90 | 1,58% | - |
| 01.10.2026 | 27,56 | 28,20 | 27,19 | 27,46 | 1,22% | - |
| 30.09.2026 | 27,38 | 27,51 | 26,88 | 27,13 | -0,75% | - |
| 29.09.2026 | 26,72 | 27,34 | 26,72 | 27,34 | 1,86% | - |
| 28.09.2026 | 26,51 | 26,90 | 26,13 | 26,84 | 0,60% | - |
| 25.09.2026 | 26,30 | 26,81 | 25,87 | 26,68 | 1,75% | - |
| 24.09.2026 | 26,43 | 26,43 | 25,84 | 26,22 | -1,45% | - |
| 23.09.2026 | 26,64 | 26,74 | 25,86 | 26,60 | 0,72% | 3.870,00 |
| 22.09.2026 | 25,67 | 26,65 | 25,36 | 26,41 | 3,20% | - |
| 21.09.2026 | 25,52 | 25,98 | 25,27 | 25,59 | 1,03% | - |
| 18.09.2026 | 24,93 | 25,39 | 24,85 | 25,33 | 1,97% | - |
| 17.09.2026 | 24,41 | 25,21 | 24,40 | 24,84 | 2,29% | - |
| 16.09.2026 | 23,69 | 24,62 | 23,68 | 24,29 | 3,25% | - |
| 15.09.2026 | 23,58 | 24,02 | 23,32 | 23,52 | -0,04% | 4.598,00 |
| 14.09.2026 | 24,56 | 24,59 | 23,52 | 23,53 | -5,84% | - |
| 11.09.2026 | 24,52 | 25,25 | 24,51 | 24,99 | 2,27% | - |
| 10.09.2026 | 25,03 | 25,05 | 24,22 | 24,44 | -2,30% | - |
| 09.09.2026 | 25,32 | 25,51 | 24,85 | 25,01 | -1,03% | - |
| 08.09.2026 | 25,10 | 25,71 | 25,02 | 25,27 | 0,72% | - |
| 07.09.2026 | 25,13 | 25,17 | 25,03 | 25,09 | 0,08% | - |
| 04.09.2026 | 24,33 | 25,14 | 24,21 | 25,07 | 3,49% | 13.500,00 |
| 03.09.2026 | 24,03 | 24,43 | 23,53 | 24,23 | 0,64% | - |
| 02.09.2026 | 23,46 | 24,23 | 23,14 | 24,07 | 2,01% | - |
| 01.09.2026 | 24,34 | 24,37 | 23,34 | 23,60 | -2,64% | - |
| 31.08.2026 | 23,97 | 25,32 | 23,78 | 24,24 | 1,30% | 3.500,00 |
| 28.08.2026 | 25,71 | 25,83 | 23,70 | 23,93 | -7,80% | - |
| 27.08.2026 | 26,22 | 26,55 | 25,32 | 25,95 | 0,04% | 2.175,00 |
| 26.08.2026 | 25,28 | 32,50 | 25,20 | 25,94 | 3,33% | 1.541,00 |
| 25.08.2026 | 25,48 | 26,15 | 25,07 | 25,11 | -0,87% | 1.924,00 |
| 24.08.2026 | 25,45 | 26,02 | 25,13 | 25,33 | -2,75% | 3.750,00 |
| 21.08.2026 | 26,16 | 26,79 | 25,90 | 26,04 | -0,42% | - |
| 20.08.2026 | 26,38 | 26,58 | 25,64 | 26,15 | -0,49% | - |
| 19.08.2026 | 27,39 | 27,77 | 26,19 | 26,28 | -4,64% | - |
| 18.08.2026 | 28,86 | 28,92 | 26,85 | 27,56 | -5,05% | - |
| 17.08.2026 | 28,91 | 29,22 | 28,71 | 29,03 | 0,83% | - |
| 14.08.2026 | 29,06 | 29,11 | 28,29 | 28,79 | -0,93% | - |
| 13.08.2026 | 29,40 | 29,51 | 28,90 | 29,06 | 0,29% | - |
| 12.08.2026 | 28,62 | 29,49 | 28,60 | 28,97 | 1,36% | 4.320,00 |
| 11.08.2026 | 27,86 | 28,66 | 27,84 | 28,58 | 2,79% | - |
| 10.08.2026 | 28,29 | 28,61 | 27,53 | 27,81 | -1,51% | - |
| 07.08.2026 | 27,72 | 28,66 | 27,71 | 28,23 | 1,62% | - |
| 06.08.2026 | 27,66 | 28,41 | 26,78 | 27,78 | 0,09% | - |
| 05.08.2026 | 28,20 | 28,45 | 27,56 | 27,76 | -1,82% | - |
| 04.08.2026 | 27,33 | 28,63 | 27,29 | 28,27 | 3,67% | - |
| 03.08.2026 | 26,46 | 27,34 | 25,54 | 27,27 | 3,77% | - |
| 31.07.2026 | 26,57 | 26,81 | 25,77 | 26,28 | 2,50% | - |
| 30.07.2026 | 24,50 | 26,03 | 24,44 | 25,64 | 5,08% | - |
| 29.07.2026 | 25,45 | 25,77 | 24,35 | 24,40 | -4,13% | - |
| 28.07.2026 | 25,57 | 25,74 | 24,45 | 25,45 | -2,84% | - |
| 27.07.2026 | 26,99 | 27,42 | 25,45 | 26,20 | -1,84% | - |
| 24.07.2026 | 27,18 | 27,49 | 26,41 | 26,69 | -1,98% | - |
| 23.07.2026 | 27,23 | 27,72 | 26,84 | 27,23 | -0,57% | - |
| 22.07.2026 | 27,34 | 27,70 | 26,10 | 27,38 | -0,45% | - |
| 21.07.2026 | 25,64 | 27,55 | 25,63 | 27,51 | 8,61% | - |
| 20.07.2026 | 25,25 | 25,95 | 25,23 | 25,33 | 0,48% | 960,00 |
| 17.07.2026 | 24,98 | 25,84 | 23,97 | 25,21 | -0,18% | 720,00 |
| 16.07.2026 | 25,96 | 26,00 | 24,96 | 25,25 | -2,77% | - |
| 15.07.2026 | 26,00 | 26,44 | 25,07 | 25,97 | 0,93% | - |
| 14.07.2026 | 25,10 | 26,23 | 25,07 | 25,73 | 2,55% | 2.898,00 |
| 13.07.2026 | 25,89 | 25,90 | 25,02 | 25,09 | -4,20% | 3.250,00 |
| 10.07.2026 | 25,44 | 26,37 | 25,05 | 26,19 | 2,50% | - |
| 09.07.2026 | 24,75 | 26,13 | 24,70 | 25,55 | 4,24% | 11.160,00 |
| 08.07.2026 | 24,11 | 24,70 | 23,37 | 24,51 | 1,55% | 5.880,00 |
| 07.07.2026 | 25,31 | 25,32 | 23,83 | 24,14 | -5,46% | - |
| 06.07.2026 | 25,52 | 26,27 | 25,26 | 25,53 | -0,18% | 68,00 |
| 03.07.2026 | 25,50 | 25,61 | 25,41 | 25,58 | 1,29% | - |
| 02.07.2026 | 26,66 | 26,87 | 24,76 | 25,25 | -5,22% | - |
| 01.07.2026 | 28,45 | 29,01 | 26,53 | 26,64 | -6,43% | 7.010,00 |
| 30.06.2026 | 27,73 | 28,65 | 27,29 | 28,47 | 3,96% | - |
| 29.06.2026 | 27,11 | 27,55 | 25,94 | 27,39 | 1,69% | - |
| 26.06.2026 | 28,36 | 28,56 | 26,31 | 26,93 | -6,74% | - |
| 25.06.2026 | 29,32 | 29,46 | 27,43 | 28,88 | 3,49% | 4.704,00 |
| 24.06.2026 | 27,97 | 28,26 | 27,23 | 27,90 | 0,63% | - |
| 23.06.2026 | 29,12 | 29,13 | 27,40 | 27,73 | -6,99% | 4.500,00 |
| 22.06.2026 | 29,35 | 30,06 | 28,69 | 29,81 | 1,78% | - |
| 19.06.2026 | 29,25 | 29,36 | 29,19 | 29,29 | -0,12% | - |
| 18.06.2026 | 27,64 | 29,37 | 27,34 | 29,33 | 8,61% | 700,00 |
| 17.06.2026 | 26,49 | 27,97 | 26,47 | 27,00 | 3,13% | - |
| 16.06.2026 | 28,33 | 28,76 | 26,17 | 26,18 | -7,38% | 7.500,00 |
| 15.06.2026 | 28,26 | 29,19 | 26,71 | 28,27 | 2,84% | 107.000,00 |
| 12.06.2026 | 26,29 | 27,63 | 26,15 | 27,49 | 3,56% | - |
| 11.06.2026 | 24,60 | 26,57 | 24,58 | 26,54 | 6,91% | 2.280,00 |
| 10.06.2026 | 25,36 | 26,22 | 24,69 | 24,83 | -3,16% | - |