32,792$
-6,68%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 33,92 | 34,83 | 33,11 | 33,43 | -4,87% | - |
| 05.03.2026 | 36,94 | 37,39 | 34,40 | 35,14 | -7,50% | 33,00 |
| 04.03.2026 | 36,37 | 38,20 | 36,08 | 37,99 | 7,74% | 1.148.413,00 |
| 03.03.2026 | 35,04 | 35,55 | 34,00 | 35,26 | -4,52% | 1.645.729,00 |
| 02.03.2026 | 36,35 | 37,77 | 35,92 | 36,93 | -1,34% | 1.108.984,00 |
| 27.02.2026 | 37,57 | 38,65 | 36,76 | 37,43 | -3,18% | 1.094.768,00 |
| 26.02.2026 | 42,99 | 43,34 | 37,53 | 38,66 | -11,27% | 2.014.950,00 |
| 25.02.2026 | 39,30 | 45,40 | 38,51 | 43,57 | 14,69% | 3.466.788,00 |
| 24.02.2026 | 37,61 | 39,77 | 36,65 | 37,99 | 2,59% | 2.239.690,00 |
| 23.02.2026 | 37,98 | 37,98 | 36,20 | 37,03 | -2,55% | 648.033,00 |
| 20.02.2026 | 36,90 | 38,46 | 36,83 | 38,00 | 2,01% | 784.099,00 |
| 19.02.2026 | 37,06 | 37,53 | 36,00 | 37,25 | -0,80% | 876.584,00 |
| 18.02.2026 | 38,63 | 39,48 | 36,97 | 37,55 | -2,77% | 1.050.120,00 |
| 17.02.2026 | 38,04 | 38,93 | 36,88 | 38,62 | -0,46% | 807.318,00 |
| 13.02.2026 | 37,13 | 39,04 | 36,53 | 38,80 | 4,02% | 1.220.159,00 |
| 12.02.2026 | 38,32 | 38,92 | 36,82 | 37,30 | -2,10% | 1.008.260,00 |
| 11.02.2026 | 38,56 | 39,00 | 36,96 | 38,10 | 1,44% | 767.749,00 |
| 10.02.2026 | 37,77 | 38,67 | 36,80 | 37,56 | 0,05% | 792.477,00 |
| 09.02.2026 | 37,18 | 37,73 | 36,61 | 37,54 | 0,81% | 874.834,00 |
| 06.02.2026 | 35,05 | 37,42 | 34,87 | 37,24 | 8,29% | 1.098.821,00 |
| 05.02.2026 | 33,21 | 34,54 | 32,50 | 34,39 | 1,36% | 1.069.446,00 |
| 04.02.2026 | 35,20 | 36,70 | 33,00 | 33,93 | -3,58% | 1.139.492,00 |
| 03.02.2026 | 36,95 | 38,09 | 34,10 | 35,19 | -2,52% | 1.441.386,00 |
| 02.02.2026 | 34,12 | 36,39 | 34,00 | 36,10 | 4,43% | 946.612,00 |
| 30.01.2026 | 34,42 | 36,16 | 34,35 | 34,57 | -2,01% | 856.981,00 |
| 29.01.2026 | 36,00 | 36,39 | 33,40 | 35,28 | -1,84% | 952.537,00 |
| 28.01.2026 | 36,30 | 36,59 | 35,08 | 35,94 | 0,90% | 1.095.143,00 |
| 27.01.2026 | 35,18 | 36,05 | 34,78 | 35,62 | 2,68% | 1.178.160,00 |
| 26.01.2026 | 34,72 | 35,98 | 33,90 | 34,69 | -0,07% | 958.472,00 |
| 23.01.2026 | 36,17 | 36,18 | 34,20 | 34,72 | -4,02% | 1.140.622,00 |
| 22.01.2026 | 37,86 | 38,45 | 35,22 | 36,17 | -0,22% | 2.221.321,00 |
| 21.01.2026 | 35,19 | 36,90 | 34,27 | 36,25 | 5,26% | 2.446.670,00 |
| 20.01.2026 | 33,89 | 34,80 | 33,33 | 34,44 | -1,40% | 953.365,00 |
| 19.01.2026 | 34,67 | 34,94 | 34,64 | 34,93 | 1,16% | - |
| 16.01.2026 | 34,91 | 35,47 | 33,80 | 34,53 | 0,91% | 1.146.820,00 |
| 15.01.2026 | 32,84 | 34,75 | 32,53 | 34,22 | 8,91% | 1.367.097,00 |
| 14.01.2026 | 32,89 | 33,69 | 31,08 | 31,42 | -5,90% | 1.246.056,00 |
| 13.01.2026 | 33,70 | 34,80 | 33,00 | 33,39 | -0,92% | 1.041.724,00 |
| 12.01.2026 | 32,82 | 33,84 | 32,26 | 33,70 | 1,11% | 800.574,00 |
| 09.01.2026 | 31,94 | 33,43 | 31,90 | 33,33 | 4,88% | 1.212.819,00 |
| 08.01.2026 | 34,43 | 34,72 | 31,50 | 31,78 | -8,84% | 1.440.092,00 |
| 07.01.2026 | 34,58 | 35,14 | 33,82 | 34,86 | -0,97% | 1.090.402,00 |
| 06.01.2026 | 34,14 | 35,77 | 33,75 | 35,20 | 5,46% | 2.046.180,00 |
| 05.01.2026 | 34,02 | 34,99 | 33,20 | 33,38 | -0,09% | 1.333.773,00 |
| 02.01.2026 | 33,09 | 33,71 | 32,43 | 33,41 | 4,41% | 991.854,00 |
| 31.12.2025 | 33,85 | 34,40 | 31,93 | 32,00 | -5,04% | 991.264,00 |
| 30.12.2025 | 33,28 | 33,95 | 33,00 | 33,70 | 2,21% | 925.580,00 |
| 29.12.2025 | 33,38 | 33,80 | 32,76 | 32,97 | -2,25% | 658.515,00 |
| 26.12.2025 | 33,81 | 34,17 | 33,56 | 33,73 | 0,18% | 702.116,00 |
| 24.12.2025 | 34,20 | 34,20 | 33,11 | 33,67 | -1,55% | 426.197,00 |
| 23.12.2025 | 34,06 | 34,43 | 33,85 | 34,20 | -0,64% | 702.547,00 |
| 22.12.2025 | 33,98 | 34,66 | 33,30 | 34,42 | 4,02% | 1.273.655,00 |
| 19.12.2025 | 32,78 | 33,56 | 32,68 | 33,09 | 0,64% | 2.248.656,00 |
| 18.12.2025 | 34,00 | 34,05 | 32,87 | 32,88 | -0,24% | 1.356.803,00 |
| 17.12.2025 | 34,42 | 34,70 | 32,40 | 32,96 | -4,07% | 1.251.216,00 |
| 16.12.2025 | 36,49 | 36,77 | 33,92 | 34,36 | -6,50% | 1.875.358,00 |
| 15.12.2025 | 36,76 | 37,89 | 36,02 | 36,75 | 1,21% | 2.280.247,00 |
| 12.12.2025 | 39,45 | 39,80 | 35,69 | 36,31 | -8,47% | 3.320.658,00 |
| 11.12.2025 | 37,45 | 39,67 | 36,77 | 39,67 | 6,21% | 4.122.610,00 |
| 10.12.2025 | 32,18 | 38,15 | 31,75 | 37,35 | 45,39% | 15.484.812,00 |
| 09.12.2025 | 25,11 | 25,80 | 25,03 | 25,69 | 1,74% | 1.567.629,00 |
| 08.12.2025 | 24,20 | 25,33 | 24,20 | 25,25 | 4,55% | 997.669,00 |
| 05.12.2025 | 24,22 | 24,43 | 24,00 | 24,15 | -0,37% | 575.334,00 |
| 04.12.2025 | 23,44 | 24,27 | 23,10 | 24,24 | 0,00% | 761,00 |
| 03.12.2025 | 23,44 | 24,27 | 23,10 | 24,24 | 3,19% | 666.814,00 |
| 02.12.2025 | 22,78 | 23,63 | 22,69 | 23,49 | 4,68% | 2.194.890,00 |
| 01.12.2025 | 22,65 | 22,93 | 22,30 | 22,44 | -2,05% | 623.871,00 |
| 28.11.2025 | 22,93 | 22,98 | 22,76 | 22,91 | 0,88% | 316.323,00 |
| 27.11.2025 | 22,77 | 23,10 | 22,62 | 22,71 | -0,26% | 946.646,00 |
| 25.11.2025 | 22,10 | 22,85 | 21,85 | 22,77 | 8,12% | 934.495,00 |
| 21.11.2025 | 20,22 | 21,38 | 20,05 | 21,06 | 2,38% | 673.046,00 |
| 20.11.2025 | 20,73 | 21,14 | 20,44 | 20,57 | 0,00% | 1.138,00 |
| 19.11.2025 | 20,73 | 21,14 | 20,44 | 20,57 | -0,15% | 570.897,00 |
| 18.11.2025 | 20,50 | 20,84 | 20,45 | 20,60 | -0,68% | 452.586,00 |
| 17.11.2025 | 21,04 | 21,24 | 20,65 | 20,74 | -1,80% | 510.890,00 |
| 14.11.2025 | 20,71 | 21,33 | 20,54 | 21,12 | -1,86% | 487.869,00 |
| 13.11.2025 | 22,27 | 22,34 | 21,30 | 21,52 | -4,14% | 568.662,00 |
| 12.11.2025 | 22,30 | 22,72 | 22,25 | 22,45 | 2,14% | 546.732,00 |
| 11.11.2025 | 22,31 | 22,31 | 21,77 | 21,98 | -2,22% | 356.858,00 |
| 10.11.2025 | 22,15 | 22,67 | 21,95 | 22,48 | 3,55% | 656.392,00 |
| 07.11.2025 | 22,24 | 22,35 | 21,00 | 21,71 | -4,28% | 1.179.724,00 |
| 06.11.2025 | 23,30 | 23,41 | 22,61 | 22,68 | -2,49% | 494.405,00 |
| 05.11.2025 | 22,64 | 23,57 | 22,51 | 23,26 | 2,83% | 683.517,00 |
| 04.11.2025 | 23,52 | 23,91 | 22,61 | 22,62 | -6,80% | 684.109,00 |
| 03.11.2025 | 24,00 | 24,28 | 23,80 | 24,27 | 1,55% | 589.182,00 |
| 31.10.2025 | 23,88 | 24,40 | 23,84 | 23,90 | -0,13% | 501.235,00 |
| 30.10.2025 | 24,06 | 24,35 | 23,87 | 23,93 | -0,79% | 442.264,00 |
| 29.10.2025 | 24,50 | 24,75 | 23,85 | 24,12 | 0,54% | 518.325,00 |
| 28.10.2025 | 23,74 | 24,28 | 23,66 | 23,99 | -0,17% | 575.236,00 |
| 27.10.2025 | 24,11 | 24,54 | 23,88 | 24,03 | 0,46% | 525.477,00 |
| 24.10.2025 | 24,38 | 24,45 | 23,92 | 23,92 | -0,08% | 487.879,00 |
| 23.10.2025 | 22,96 | 24,09 | 22,96 | 23,94 | 3,01% | 587.963,00 |
| 22.10.2025 | 24,09 | 24,27 | 22,96 | 23,24 | -4,91% | 666.550,00 |
| 21.10.2025 | 23,35 | 24,49 | 23,35 | 24,44 | 0,00% | 674,00 |
| 20.10.2025 | 23,35 | 24,49 | 23,35 | 24,44 | 5,85% | 605.418,00 |
| 17.10.2025 | 23,10 | 23,25 | 22,81 | 23,09 | -1,28% | 440.744,00 |
| 16.10.2025 | 23,83 | 24,15 | 23,35 | 23,39 | -0,47% | 741.904,00 |
| 15.10.2025 | 23,69 | 23,73 | 22,87 | 23,50 | 1,29% | 759.004,00 |
| 14.10.2025 | 22,88 | 23,31 | 22,56 | 23,20 | 0,00% | 7.922,00 |
| 13.10.2025 | 22,88 | 23,31 | 22,56 | 23,20 | 6,32% | 798.855,00 |