31,945$
0,11%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 31,53 | 32,76 | 30,83 | 31,90 | -0,22% | 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 |
| 05.06.2026 | 30,43 | 31,04 | 28,87 | 29,15 | -7,52% | 2.418.177,00 |
| 04.06.2026 | 31,10 | 31,93 | 30,69 | 31,52 | -1,84% | 1.700.434,00 |
| 03.06.2026 | 33,86 | 34,50 | 32,08 | 32,11 | -3,14% | 2.746.124,00 |
| 02.06.2026 | 32,69 | 33,86 | 32,19 | 33,15 | 4,02% | 3.472.115,00 |
| 01.06.2026 | 32,38 | 33,58 | 31,46 | 31,87 | -1,48% | 3.668.227,00 |
| 29.05.2026 | 34,43 | 34,46 | 31,80 | 32,35 | -4,91% | 5.828.797,00 |
| 28.05.2026 | 36,81 | 38,65 | 34,00 | 34,02 | -36,32% | 10.545.290,00 |
| 27.05.2026 | 55,09 | 55,76 | 53,02 | 53,42 | -1,87% | 1.572.659,00 |
| 26.05.2026 | 53,67 | 54,77 | 51,81 | 54,44 | 5,79% | 1.063.640,00 |
| 22.05.2026 | 51,81 | 52,60 | 51,01 | 51,46 | 0,78% | 682.318,00 |
| 21.05.2026 | 49,21 | 51,21 | 48,78 | 51,06 | 2,47% | 1.065.344,00 |
| 20.05.2026 | 46,94 | 49,87 | 46,83 | 49,83 | 8,87% | 770.953,00 |
| 19.05.2026 | 45,68 | 47,51 | 44,88 | 45,77 | -3,70% | 697.523,00 |
| 18.05.2026 | 50,86 | 50,90 | 46,73 | 47,53 | -4,98% | 748.235,00 |
| 15.05.2026 | 49,78 | 50,81 | 48,50 | 50,02 | -3,86% | 943.087,00 |
| 14.05.2026 | 51,90 | 53,08 | 51,00 | 52,03 | 0,33% | 558.147,00 |
| 13.05.2026 | 53,53 | 54,06 | 51,70 | 51,86 | -0,23% | 693.926,00 |
| 12.05.2026 | 53,42 | 53,71 | 50,20 | 51,98 | -5,43% | 1.035.781,00 |
| 11.05.2026 | 54,91 | 56,00 | 54,00 | 54,97 | 2,47% | 901.035,00 |
| 08.05.2026 | 51,72 | 53,92 | 51,20 | 53,64 | 6,47% | 837.670,00 |
| 07.05.2026 | 52,74 | 52,74 | 49,88 | 50,38 | -3,28% | 690.436,00 |
| 06.05.2026 | 52,40 | 53,00 | 50,92 | 52,09 | 2,14% | 746.905,00 |
| 05.05.2026 | 50,78 | 51,27 | 50,33 | 51,00 | 3,03% | 569.810,00 |
| 04.05.2026 | 50,30 | 50,72 | 48,95 | 49,50 | -1,32% | 501.759,00 |
| 01.05.2026 | 49,48 | 50,58 | 48,25 | 50,16 | 1,37% | 578.825,00 |
| 30.04.2026 | 48,66 | 49,67 | 47,49 | 49,48 | 3,58% | 639.418,00 |
| 29.04.2026 | 48,86 | 48,86 | 47,43 | 47,77 | -0,75% | 737.180,00 |
| 28.04.2026 | 48,87 | 50,48 | 46,18 | 48,13 | -6,36% | 974.445,00 |
| 27.04.2026 | 52,05 | 52,52 | 50,18 | 51,40 | -1,66% | 772.866,00 |
| 24.04.2026 | 51,21 | 52,79 | 50,51 | 52,27 | 3,59% | 1.228.931,00 |
| 23.04.2026 | 50,00 | 51,59 | 49,26 | 50,46 | 0,78% | 677.240,00 |
| 22.04.2026 | 50,32 | 51,05 | 48,43 | 50,07 | 1,07% | 869.975,00 |
| 21.04.2026 | 49,17 | 50,75 | 49,17 | 49,54 | 0,53% | 997.580,00 |
| 20.04.2026 | 48,29 | 49,62 | 48,17 | 49,28 | 1,86% | 985.369,00 |
| 17.04.2026 | 47,20 | 48,55 | 46,18 | 48,38 | 5,54% | 1.133.612,00 |
| 16.04.2026 | 45,86 | 46,45 | 45,34 | 45,84 | -0,07% | 704.275,00 |
| 15.04.2026 | 44,77 | 45,89 | 44,33 | 45,87 | 0,35% | 598.143,00 |
| 14.04.2026 | 46,45 | 46,45 | 44,37 | 45,71 | 0,09% | 727.996,00 |
| 13.04.2026 | 44,77 | 45,86 | 44,32 | 45,67 | 1,71% | 932.516,00 |
| 10.04.2026 | 45,18 | 45,92 | 44,67 | 44,90 | 0,94% | 1.015.695,00 |
| 09.04.2026 | 43,32 | 44,79 | 43,22 | 44,48 | 2,68% | 1.153.129,00 |
| 08.04.2026 | 43,27 | 44,19 | 42,30 | 43,32 | 7,57% | 1.051.248,00 |
| 07.04.2026 | 39,90 | 40,38 | 39,19 | 40,27 | -0,54% | 564.440,00 |
| 06.04.2026 | 40,88 | 41,35 | 39,67 | 40,49 | -0,88% | 704.428,00 |
| 02.04.2026 | 38,37 | 41,41 | 38,23 | 40,85 | -0,07% | 543.058,00 |
| 01.04.2026 | 41,31 | 42,74 | 40,81 | 40,88 | 1,09% | 841.220,00 |
| 31.03.2026 | 37,86 | 40,48 | 37,79 | 40,44 | 9,31% | 1.039.436,00 |
| 30.03.2026 | 39,70 | 40,00 | 36,63 | 37,00 | -6,58% | 986.403,00 |
| 27.03.2026 | 39,10 | 40,41 | 39,00 | 39,60 | -0,40% | 585.141,00 |
| 26.03.2026 | 41,54 | 42,72 | 39,60 | 39,76 | -8,09% | 1.415.130,00 |
| 25.03.2026 | 42,67 | 43,63 | 42,03 | 43,26 | 1,74% | 1.301.732,00 |
| 24.03.2026 | 38,50 | 43,40 | 38,47 | 42,52 | 8,28% | 1.452.024,00 |
| 23.03.2026 | 37,44 | 39,86 | 37,08 | 39,27 | 8,06% | 1.184.103,00 |
| 20.03.2026 | 37,24 | 37,55 | 35,80 | 36,34 | -1,73% | 1.737.478,00 |
| 19.03.2026 | 34,92 | 37,61 | 34,20 | 36,98 | 4,43% | 779.228,00 |
| 18.03.2026 | 34,66 | 35,97 | 34,66 | 35,41 | 2,10% | 713.524,00 |
| 17.03.2026 | 34,71 | 35,34 | 34,00 | 34,68 | 0,52% | 636.507,00 |