29,220€
8,38%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.06.2026 | 26,19 | 27,68 | 24,40 | 25,64 | -1,42% | - |
| 08.06.2026 | 25,17 | 26,81 | 25,17 | 26,01 | 2,71% | - |
| 05.06.2026 | 26,46 | 26,85 | 25,07 | 25,32 | -6,33% | 2.400,00 |
| 04.06.2026 | 27,37 | 27,65 | 26,29 | 27,03 | -2,38% | 3.510,00 |
| 03.06.2026 | 28,58 | 29,72 | 27,66 | 27,69 | -2,86% | 2.112,00 |
| 02.06.2026 | 27,37 | 29,09 | 27,24 | 28,51 | 3,98% | 4.000,00 |
| 01.06.2026 | 27,79 | 28,89 | 27,11 | 27,42 | -1,06% | 63.150,00 |
| 29.05.2026 | 29,73 | 30,13 | 27,27 | 27,71 | -5,15% | 10.515,00 |
| 28.05.2026 | 47,37 | 47,92 | 29,21 | 29,22 | -36,48% | 15.472,00 |
| 27.05.2026 | 47,00 | 48,35 | 45,66 | 46,00 | -1,66% | - |
| 26.05.2026 | 45,73 | 47,11 | 44,68 | 46,77 | 2,11% | - |
| 25.05.2026 | 45,25 | 46,16 | 45,11 | 45,81 | 3,29% | - |
| 22.05.2026 | 44,41 | 45,30 | 44,00 | 44,35 | 0,88% | - |
| 21.05.2026 | 42,61 | 44,03 | 42,15 | 43,96 | 2,59% | - |
| 20.05.2026 | 39,34 | 42,87 | 39,34 | 42,85 | 8,66% | - |
| 19.05.2026 | 40,62 | 40,92 | 38,71 | 39,44 | -3,52% | 5.614,00 |
| 18.05.2026 | 42,40 | 44,15 | 40,18 | 40,88 | -5,97% | - |
| 15.05.2026 | 43,98 | 44,27 | 42,03 | 43,47 | -2,05% | 5.220,00 |
| 14.05.2026 | 44,47 | 45,36 | 43,70 | 44,38 | 0,19% | - |
| 13.05.2026 | 44,44 | 46,00 | 44,16 | 44,30 | 0,01% | 2.050,00 |
| 12.05.2026 | 46,84 | 46,85 | 42,80 | 44,29 | -5,08% | - |
| 11.05.2026 | 45,64 | 47,49 | 45,55 | 46,66 | 2,45% | 2.310,00 |
| 08.05.2026 | 43,05 | 45,76 | 42,83 | 45,55 | 6,22% | 2.815,00 |
| 07.05.2026 | 44,20 | 44,77 | 42,49 | 42,88 | -3,23% | 1.175,00 |
| 06.05.2026 | 44,13 | 45,32 | 43,34 | 44,31 | 1,62% | - |
| 05.05.2026 | 42,48 | 43,79 | 42,41 | 43,61 | 3,10% | - |
| 04.05.2026 | 42,79 | 43,42 | 41,90 | 42,30 | 0,26% | - |
| 30.04.2026 | 41,68 | 42,31 | 40,57 | 42,19 | 2,75% | - |
| 29.04.2026 | 41,35 | 41,75 | 40,61 | 41,06 | -0,11% | 950,00 |
| 28.04.2026 | 43,78 | 43,84 | 39,58 | 41,10 | -6,31% | - |
| 27.04.2026 | 44,61 | 45,56 | 42,81 | 43,87 | -1,65% | - |
| 24.04.2026 | 43,86 | 45,10 | 43,28 | 44,61 | 3,26% | 529,00 |
| 23.04.2026 | 42,74 | 44,07 | 42,18 | 43,20 | 1,04% | - |
| 22.04.2026 | 43,07 | 43,48 | 41,43 | 42,75 | 1,12% | 3.395,00 |
| 21.04.2026 | 41,96 | 43,13 | 41,88 | 42,28 | 1,10% | 400,00 |
| 20.04.2026 | 40,88 | 42,09 | 40,48 | 41,82 | 2,11% | - |
| 17.04.2026 | 38,92 | 41,16 | 38,86 | 40,95 | 5,23% | - |
| 16.04.2026 | 39,10 | 39,36 | 38,57 | 38,92 | 0,12% | - |
| 15.04.2026 | 38,91 | 39,31 | 37,55 | 38,87 | 0,65% | - |
| 14.04.2026 | 39,06 | 39,81 | 37,69 | 38,62 | -0,49% | - |
| 13.04.2026 | 38,38 | 39,07 | 37,89 | 38,81 | 1,84% | - |
| 10.04.2026 | 38,38 | 39,13 | 38,08 | 38,11 | 1,03% | - |
| 09.04.2026 | 36,99 | 38,26 | 36,68 | 37,72 | 1,70% | - |
| 08.04.2026 | 37,10 | 37,74 | 36,18 | 37,09 | 6,81% | - |
| 07.04.2026 | 35,14 | 35,24 | 33,92 | 34,73 | -1,98% | - |
| 02.04.2026 | 34,82 | 35,83 | 33,54 | 35,43 | 0,31% | 799,00 |
| 01.04.2026 | 35,14 | 36,74 | 35,06 | 35,32 | 1,00% | 425,00 |
| 31.03.2026 | 32,10 | 35,02 | 32,04 | 34,97 | 8,32% | - |
| 30.03.2026 | 34,32 | 34,94 | 32,01 | 32,28 | -5,96% | - |
| 27.03.2026 | 35,05 | 35,06 | 33,66 | 34,33 | -1,73% | 5.670,00 |
| 26.03.2026 | 37,27 | 37,38 | 34,39 | 34,93 | -6,63% | 1.675,00 |
| 25.03.2026 | 36,63 | 37,72 | 36,39 | 37,41 | 0,77% | - |
| 24.03.2026 | 33,87 | 37,46 | 33,24 | 37,13 | 10,02% | - |
| 23.03.2026 | 31,08 | 34,27 | 30,64 | 33,75 | 7,43% | - |
| 20.03.2026 | 31,88 | 32,45 | 31,08 | 31,41 | 5,65% | - |
| 19.03.2026 | 30,83 | 32,31 | 29,73 | 29,73 | -3,57% | - |
| 18.03.2026 | 30,23 | 31,25 | 29,79 | 30,83 | 2,84% | - |
| 17.03.2026 | 29,93 | 30,60 | 29,53 | 29,98 | 0,07% | - |
| 16.03.2026 | 29,61 | 30,30 | 29,43 | 29,96 | 2,22% | - |
| 13.03.2026 | 28,61 | 29,61 | 28,54 | 29,31 | 2,25% | - |
| 12.03.2026 | 29,60 | 29,73 | 28,28 | 28,67 | -3,42% | - |
| 11.03.2026 | 29,35 | 30,01 | 29,14 | 29,68 | 1,16% | - |
| 10.03.2026 | 29,47 | 30,22 | 29,03 | 29,34 | 0,07% | - |
| 09.03.2026 | 27,93 | 29,59 | 27,31 | 29,32 | 3,68% | - |
| 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% | - |