28,549$
2,44%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 28,28 | 28,38 | 28,14 | 28,29 | 1,50% | - |
| 26.10.2026 | 28,42 | 28,71 | 27,86 | 27,87 | -0,99% | 623.907,00 |
| 23.10.2026 | 27,67 | 28,32 | 27,40 | 28,15 | 0,93% | 786.388,00 |
| 22.10.2026 | 27,77 | 28,35 | 27,38 | 27,89 | -3,59% | 883.150,00 |
| 21.10.2026 | 29,03 | 29,22 | 28,79 | 28,93 | 1,05% | 652.316,00 |
| 20.10.2026 | 28,07 | 29,00 | 27,77 | 28,63 | 0,99% | 669.837,00 |
| 19.10.2026 | 28,31 | 28,78 | 27,87 | 28,35 | 3,02% | 654.269,00 |
| 16.10.2026 | 28,22 | 28,82 | 27,49 | 27,52 | -3,54% | 672.266,00 |
| 15.10.2026 | 27,75 | 28,71 | 27,04 | 28,53 | 0,60% | 1.109.986,00 |
| 14.10.2026 | 28,53 | 28,75 | 27,93 | 28,36 | -2,68% | 900.472,00 |
| 13.10.2026 | 28,73 | 29,16 | 28,51 | 29,14 | -0,44% | 637.912,00 |
| 12.10.2026 | 29,30 | 29,43 | 29,02 | 29,27 | -1,18% | 734.700,00 |
| 09.10.2026 | 30,06 | 30,23 | 29,48 | 29,62 | -0,30% | 417.643,00 |
| 08.10.2026 | 29,51 | 30,34 | 29,32 | 29,71 | -1,33% | 672.061,00 |
| 07.10.2026 | 30,29 | 30,50 | 29,77 | 30,11 | -2,34% | 601.663,00 |
| 06.10.2026 | 31,35 | 31,35 | 30,57 | 30,83 | -0,80% | 562.458,00 |
| 05.10.2026 | 31,40 | 31,40 | 30,51 | 31,08 | -1,30% | 723.840,00 |
| 02.10.2026 | 31,73 | 31,83 | 31,21 | 31,49 | 2,14% | 737.332,00 |
| 01.10.2026 | 30,87 | 31,68 | 30,67 | 30,83 | 0,13% | 1.700.809,00 |
| 30.09.2026 | 31,25 | 31,26 | 30,49 | 30,79 | -0,93% | 672.029,00 |
| 29.09.2026 | 31,00 | 31,09 | 30,51 | 31,08 | 1,90% | 712.937,00 |
| 28.09.2026 | 30,25 | 30,58 | 29,64 | 30,50 | 0,33% | 872.124,00 |
| 25.09.2026 | 30,11 | 30,54 | 29,83 | 30,40 | 1,95% | 623.865,00 |
| 24.09.2026 | 29,95 | 30,06 | 29,38 | 29,82 | -1,78% | 575.193,00 |
| 23.09.2026 | 30,34 | 30,39 | 29,49 | 30,36 | -0,20% | 771.243,00 |
| 22.09.2026 | 29,28 | 30,51 | 29,00 | 30,42 | 3,68% | 988.022,00 |
| 21.09.2026 | 29,62 | 29,62 | 29,00 | 29,34 | 0,79% | 666.766,00 |
| 18.09.2026 | 28,76 | 29,17 | 28,50 | 29,11 | 2,07% | 1.224.427,00 |
| 17.09.2026 | 28,36 | 28,65 | 28,10 | 28,52 | 2,33% | 795.945,00 |
| 16.09.2026 | 27,49 | 28,41 | 27,38 | 27,87 | 2,20% | 1.084.917,00 |
| 15.09.2026 | 27,54 | 27,73 | 26,93 | 27,27 | 0,41% | 842.349,00 |
| 14.09.2026 | 27,33 | 27,85 | 27,14 | 27,16 | -6,31% | 1.077.314,00 |
| 11.09.2026 | 28,79 | 29,28 | 28,59 | 28,99 | 2,15% | 621.489,00 |
| 10.09.2026 | 28,40 | 28,67 | 28,12 | 28,38 | -2,37% | 771.703,00 |
| 09.09.2026 | 29,23 | 29,68 | 28,89 | 29,07 | -1,00% | 823.251,00 |
| 08.09.2026 | 29,77 | 29,88 | 29,06 | 29,37 | 0,81% | 1.008.765,00 |
| 04.09.2026 | 28,70 | 29,19 | 28,33 | 29,13 | 3,41% | 1.056.182,00 |
| 03.09.2026 | 27,73 | 28,39 | 27,35 | 28,17 | 1,08% | 836.440,00 |
| 02.09.2026 | 27,41 | 28,10 | 27,30 | 27,87 | 1,98% | 1.213.351,00 |
| 01.09.2026 | 27,69 | 27,77 | 27,06 | 27,33 | -2,88% | 3.002.295,00 |
| 31.08.2026 | 28,04 | 29,37 | 27,76 | 28,14 | 1,48% | 2.027.632,00 |
| 28.08.2026 | 30,01 | 30,01 | 27,45 | 27,73 | -8,33% | 2.638.672,00 |
| 27.08.2026 | 30,12 | 31,10 | 29,46 | 30,25 | 0,00% | 2.604.645,00 |
| 26.08.2026 | 37,26 | 37,91 | 29,86 | 30,25 | 3,28% | 8.327.606,00 |
| 25.08.2026 | 30,30 | 30,69 | 29,21 | 29,29 | -0,85% | 1.377.094,00 |
| 24.08.2026 | 30,11 | 30,27 | 29,25 | 29,54 | -3,18% | 808.089,00 |
| 21.08.2026 | 31,14 | 31,43 | 30,22 | 30,51 | 0,07% | 999.356,00 |
| 20.08.2026 | 30,24 | 30,81 | 29,91 | 30,49 | -0,59% | 1.284.658,00 |
| 19.08.2026 | 32,34 | 32,55 | 30,58 | 30,67 | -3,80% | 1.122.154,00 |
| 18.08.2026 | 31,98 | 32,72 | 31,10 | 31,88 | -5,12% | 1.016.483,00 |
| 17.08.2026 | 33,51 | 33,87 | 33,24 | 33,60 | 0,84% | 603.428,00 |
| 14.08.2026 | 33,33 | 33,65 | 32,77 | 33,32 | -0,51% | 491.151,00 |
| 13.08.2026 | 33,28 | 33,98 | 33,28 | 33,49 | -0,10% | 575.048,00 |
| 12.08.2026 | 33,89 | 34,00 | 33,03 | 33,53 | 1,62% | 828.524,00 |
| 11.08.2026 | 33,00 | 33,08 | 32,35 | 32,99 | 2,80% | 690.541,00 |
| 10.08.2026 | 33,06 | 33,06 | 31,81 | 32,09 | -1,72% | 561.734,00 |
| 07.08.2026 | 32,62 | 33,20 | 32,35 | 32,65 | 2,32% | 851.979,00 |
| 06.08.2026 | 31,53 | 32,76 | 30,83 | 31,91 | -0,19% | 884.930,00 |
| 05.08.2026 | 32,00 | 32,80 | 31,80 | 31,97 | -1,98% | 636.615,00 |
| 04.08.2026 | 32,34 | 32,89 | 31,86 | 32,62 | 4,00% | 1.021.538,00 |
| 03.08.2026 | 29,51 | 31,48 | 29,44 | 31,36 | 3,53% | 953.660,00 |
| 31.07.2026 | 30,31 | 30,84 | 29,54 | 30,29 | 2,47% | 972.019,00 |
| 30.07.2026 | 29,30 | 29,99 | 29,00 | 29,56 | 5,80% | 842.916,00 |
| 29.07.2026 | 28,80 | 29,20 | 27,77 | 27,94 | -4,15% | 1.119.962,00 |
| 28.07.2026 | 28,47 | 29,20 | 27,79 | 29,15 | -2,13% | 1.150.277,00 |
| 27.07.2026 | 30,46 | 30,59 | 28,93 | 29,79 | -1,80% | 824.153,00 |
| 24.07.2026 | 31,03 | 31,03 | 30,03 | 30,33 | -2,00% | 898.196,00 |
| 23.07.2026 | 30,99 | 31,50 | 30,53 | 30,95 | -0,93% | 727.458,00 |
| 22.07.2026 | 30,36 | 31,64 | 30,11 | 31,24 | -0,26% | 806.226,00 |
| 21.07.2026 | 30,00 | 31,42 | 29,78 | 31,32 | 8,22% | 1.078.353,00 |
| 20.07.2026 | 29,40 | 29,59 | 28,83 | 28,94 | 0,31% | 752.979,00 |
| 17.07.2026 | 27,62 | 29,54 | 27,61 | 28,85 | -0,69% | 821.460,00 |
| 16.07.2026 | 28,60 | 29,44 | 28,54 | 29,05 | -2,45% | 1.005.018,00 |
| 15.07.2026 | 29,91 | 30,26 | 28,66 | 29,78 | 1,02% | 913.397,00 |
| 14.07.2026 | 29,82 | 29,92 | 28,67 | 29,48 | 3,19% | 885.440,00 |
| 13.07.2026 | 28,99 | 29,16 | 28,47 | 28,57 | -4,45% | 919.876,00 |
| 10.07.2026 | 28,58 | 30,10 | 28,58 | 29,90 | 2,43% | 993.551,00 |
| 09.07.2026 | 29,43 | 29,88 | 29,01 | 29,19 | 3,73% | 996.723,00 |
| 08.07.2026 | 27,20 | 28,22 | 27,10 | 28,14 | 2,10% | 1.231.818,00 |
| 07.07.2026 | 28,00 | 28,61 | 27,20 | 27,56 | -5,60% | 1.692.609,00 |
| 06.07.2026 | 29,44 | 29,99 | 28,90 | 29,20 | 1,16% | 1.635.719,00 |
| 02.07.2026 | 30,43 | 30,84 | 28,28 | 28,86 | -4,82% | 1.572.865,00 |
| 01.07.2026 | 31,10 | 31,88 | 30,17 | 30,32 | -6,82% | 1.318.058,00 |
| 30.06.2026 | 31,60 | 32,70 | 31,40 | 32,54 | 4,03% | 988.181,00 |
| 29.06.2026 | 30,86 | 31,50 | 29,58 | 31,28 | 1,92% | 1.496.327,00 |
| 26.06.2026 | 31,24 | 31,52 | 29,94 | 30,69 | -6,58% | 4.356.252,00 |
| 25.06.2026 | 32,25 | 33,43 | 31,13 | 32,85 | 3,79% | 1.167.586,00 |
| 24.06.2026 | 31,74 | 32,03 | 30,90 | 31,65 | 0,32% | 1.229.733,00 |
| 23.06.2026 | 31,82 | 32,65 | 31,27 | 31,55 | -7,37% | 1.197.562,00 |
| 22.06.2026 | 34,27 | 34,31 | 32,80 | 34,06 | 1,41% | 1.252.017,00 |
| 19.06.2026 | 33,58 | 33,66 | 33,58 | 33,59 | -0,13% | - |
| 18.06.2026 | 32,89 | 33,79 | 32,40 | 33,63 | 8,41% | 2.274.263,00 |
| 17.06.2026 | 31,37 | 32,50 | 30,96 | 31,02 | 1,94% | 1.370.530,00 |
| 16.06.2026 | 32,82 | 32,91 | 30,38 | 30,43 | -7,08% | 1.607.259,00 |
| 15.06.2026 | 32,03 | 33,85 | 32,02 | 32,75 | 3,05% | 1.936.508,00 |
| 12.06.2026 | 30,79 | 31,98 | 30,13 | 31,78 | 3,42% | 1.202.084,00 |
| 11.06.2026 | 29,41 | 30,77 | 28,59 | 30,73 | 7,33% | 1.445.210,00 |
| 10.06.2026 | 29,17 | 30,39 | 28,48 | 28,63 | -3,15% | 1.270.407,00 |
| 09.06.2026 | 30,68 | 32,05 | 28,11 | 29,56 | -1,34% | 1.813.078,00 |
| 08.06.2026 | 30,57 | 30,96 | 29,31 | 29,96 | 2,78% | 2.007.986,00 |