27,855€
0,23%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 27,72 | 27,82 | 27,71 | 27,82 | 0,13% | - |
| 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% | - |
| 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% | - |