36,310$
-8,47%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 39,45 | 39,80 | 35,69 | 36,31 | -8,47% | 3.318.809,00 |
| 11.12.2025 | 37,45 | 39,67 | 36,77 | 39,67 | 6,21% | 4.112.186,00 |
| 10.12.2025 | 32,18 | 38,15 | 31,75 | 37,35 | 45,39% | 15.308.473,00 |
| 09.12.2025 | 25,11 | 25,80 | 25,03 | 25,69 | 1,74% | 1.512.719,00 |
| 08.12.2025 | 24,20 | 25,33 | 24,20 | 25,25 | 4,55% | 986.578,00 |
| 05.12.2025 | 24,22 | 24,43 | 24,00 | 24,15 | 0,54% | 575.251,00 |
| 04.12.2025 | 24,04 | 24,31 | 23,84 | 24,02 | -0,91% | 628.364,00 |
| 03.12.2025 | 23,44 | 24,27 | 23,10 | 24,24 | 3,19% | 666.038,00 |
| 02.12.2025 | 22,78 | 23,63 | 22,69 | 23,49 | 4,63% | 2.194.296,00 |
| 01.12.2025 | 22,65 | 22,93 | 22,30 | 22,45 | -2,01% | 623.842,00 |
| 28.11.2025 | 22,93 | 22,98 | 22,76 | 22,91 | 0,88% | 316.322,00 |
| 26.11.2025 | 22,77 | 23,10 | 22,62 | 22,71 | -0,26% | 946.646,00 |
| 25.11.2025 | 22,10 | 22,85 | 21,85 | 22,77 | 4,57% | 931.848,00 |
| 24.11.2025 | 21,14 | 21,88 | 21,14 | 21,78 | 7,32% | 503.326,00 |
| 20.11.2025 | 21,16 | 21,43 | 20,19 | 20,29 | -1,36% | 562.272,00 |
| 19.11.2025 | 20,73 | 21,14 | 20,44 | 20,57 | -0,15% | 569.634,00 |
| 18.11.2025 | 20,50 | 20,84 | 20,45 | 20,60 | -0,68% | 452.509,00 |
| 17.11.2025 | 21,04 | 21,24 | 20,65 | 20,74 | -3,56% | 508.762,00 |
| 13.11.2025 | 22,27 | 22,34 | 21,30 | 21,51 | -4,21% | 481.496,00 |
| 12.11.2025 | 22,30 | 22,72 | 22,25 | 22,45 | 2,18% | 544.369,00 |
| 11.11.2025 | 22,31 | 22,31 | 21,77 | 21,97 | -2,27% | 356.284,00 |
| 10.11.2025 | 22,15 | 22,67 | 21,95 | 22,48 | 3,55% | 567.036,00 |
| 07.11.2025 | 22,24 | 22,35 | 21,00 | 21,71 | -4,28% | 1.176.037,00 |
| 06.11.2025 | 23,30 | 23,41 | 22,61 | 22,68 | -2,49% | 493.528,00 |
| 05.11.2025 | 22,64 | 23,57 | 22,51 | 23,26 | 2,78% | 682.501,00 |
| 04.11.2025 | 23,52 | 23,91 | 22,61 | 22,63 | -6,80% | 680.453,00 |
| 03.11.2025 | 24,00 | 24,28 | 23,80 | 24,28 | 1,59% | 588.477,00 |
| 31.10.2025 | 23,88 | 24,40 | 23,84 | 23,90 | -0,04% | 490.818,00 |
| 30.10.2025 | 24,06 | 24,35 | 23,87 | 23,91 | -0,87% | 440.118,00 |
| 29.10.2025 | 24,50 | 24,75 | 23,85 | 24,12 | 0,54% | 517.167,00 |
| 28.10.2025 | 23,74 | 24,28 | 23,66 | 23,99 | -0,17% | 573.405,00 |
| 27.10.2025 | 24,11 | 24,54 | 23,88 | 24,03 | 0,46% | 523.289,00 |
| 24.10.2025 | 24,38 | 24,45 | 23,92 | 23,92 | -0,08% | 486.045,00 |
| 23.10.2025 | 22,96 | 24,09 | 22,96 | 23,94 | 3,01% | 586.507,00 |
| 22.10.2025 | 24,09 | 24,27 | 22,96 | 23,24 | -4,72% | 665.046,00 |
| 21.10.2025 | 24,19 | 24,44 | 23,96 | 24,39 | -0,20% | 525.491,00 |
| 20.10.2025 | 23,35 | 24,49 | 23,35 | 24,44 | 5,85% | 602.384,00 |
| 17.10.2025 | 23,10 | 23,25 | 22,81 | 23,09 | -1,28% | 436.188,00 |
| 16.10.2025 | 23,83 | 24,15 | 23,35 | 23,39 | -0,55% | 738.291,00 |
| 15.10.2025 | 23,69 | 23,73 | 22,87 | 23,52 | 1,60% | 757.983,00 |
| 14.10.2025 | 22,58 | 23,48 | 22,56 | 23,15 | -0,22% | 744.073,00 |
| 13.10.2025 | 22,88 | 23,31 | 22,56 | 23,20 | 6,32% | 797.426,00 |
| 10.10.2025 | 23,99 | 24,23 | 21,76 | 21,82 | -9,05% | 1.270.764,00 |
| 09.10.2025 | 23,45 | 24,07 | 23,03 | 23,99 | 1,87% | 870.726,00 |
| 08.10.2025 | 23,11 | 23,90 | 22,94 | 23,55 | 1,16% | 1.354.796,00 |
| 07.10.2025 | 25,04 | 25,37 | 23,19 | 23,28 | -7,07% | 1.163.160,00 |
| 06.10.2025 | 24,98 | 25,38 | 24,75 | 25,05 | 1,91% | 826.429,00 |
| 02.10.2025 | 23,71 | 24,89 | 23,57 | 24,58 | 5,49% | 1.885.445,00 |
| 01.10.2025 | 22,82 | 23,40 | 22,54 | 23,30 | 1,44% | 786.596,00 |
| 30.09.2025 | 22,98 | 23,13 | 22,62 | 22,97 | -0,30% | 517.538,00 |
| 29.09.2025 | 23,51 | 23,51 | 22,89 | 23,04 | -0,78% | 588.010,00 |
| 26.09.2025 | 23,83 | 23,88 | 23,01 | 23,22 | -2,89% | 831.956,00 |
| 25.09.2025 | 24,20 | 24,32 | 23,67 | 23,91 | -2,69% | 653.976,00 |
| 24.09.2025 | 24,71 | 25,03 | 24,35 | 24,57 | -0,65% | 618.184,00 |
| 23.09.2025 | 25,20 | 25,51 | 24,69 | 24,73 | -1,32% | 700.579,00 |
| 22.09.2025 | 25,10 | 25,33 | 24,79 | 25,06 | 0,48% | 764.652,00 |
| 19.09.2025 | 24,99 | 25,02 | 24,50 | 24,94 | -0,24% | 2.664.945,00 |
| 18.09.2025 | 24,30 | 25,00 | 24,08 | 25,00 | 6,79% | 1.031.323,00 |
| 17.09.2025 | 22,89 | 23,94 | 22,81 | 23,41 | 2,18% | 920.927,00 |
| 16.09.2025 | 23,06 | 23,23 | 22,72 | 22,91 | 0,44% | 1.106.511,00 |
| 15.09.2025 | 22,60 | 22,99 | 22,53 | 22,81 | 1,24% | 438.986,00 |
| 12.09.2025 | 22,76 | 22,78 | 22,44 | 22,53 | -1,14% | 432.781,00 |
| 11.09.2025 | 22,10 | 22,87 | 22,09 | 22,79 | 3,54% | 561.982,00 |
| 10.09.2025 | 22,43 | 22,53 | 21,86 | 22,01 | -1,30% | 595.013,00 |
| 09.09.2025 | 22,71 | 22,84 | 22,24 | 22,30 | -1,50% | 507.250,00 |
| 08.09.2025 | 22,79 | 22,88 | 22,38 | 22,64 | 0,00% | 628.217,00 |
| 05.09.2025 | 22,39 | 22,94 | 22,39 | 22,64 | 1,89% | 661.619,00 |
| 04.09.2025 | 21,70 | 22,24 | 21,44 | 22,22 | 1,83% | 565.944,00 |
| 03.09.2025 | 22,01 | 22,19 | 21,65 | 21,82 | -0,91% | 1.771.132,00 |
| 02.09.2025 | 22,15 | 22,34 | 21,76 | 22,02 | -2,87% | 564.924,00 |
| 29.08.2025 | 23,34 | 23,50 | 22,55 | 22,67 | -3,86% | 994.639,00 |
| 28.08.2025 | 24,22 | 24,97 | 23,42 | 23,58 | -1,63% | 1.106.906,00 |
| 27.08.2025 | 23,48 | 24,51 | 22,60 | 23,97 | 7,63% | 2.138.777,00 |
| 26.08.2025 | 22,00 | 22,56 | 22,00 | 22,27 | 0,91% | 791.312,00 |
| 25.08.2025 | 22,06 | 22,22 | 21,96 | 22,07 | -0,05% | 527.179,00 |
| 22.08.2025 | 21,19 | 22,15 | 21,07 | 22,08 | 5,70% | 520.192,00 |
| 21.08.2025 | 20,58 | 21,05 | 20,51 | 20,89 | 1,21% | 345.325,00 |
| 20.08.2025 | 21,01 | 21,05 | 20,43 | 20,64 | -1,95% | 505.040,00 |
| 19.08.2025 | 20,90 | 21,47 | 20,88 | 21,05 | 0,05% | 365.744,00 |
| 18.08.2025 | 20,75 | 21,30 | 20,68 | 21,04 | 1,59% | 307.023,00 |
| 15.08.2025 | 21,14 | 21,14 | 20,57 | 20,71 | -3,00% | 433.276,00 |
| 14.08.2025 | 21,45 | 21,45 | 21,14 | 21,35 | -1,75% | 348.817,00 |
| 13.08.2025 | 21,29 | 21,84 | 21,29 | 21,73 | 2,60% | 447.506,00 |
| 12.08.2025 | 20,01 | 21,20 | 19,85 | 21,18 | 6,81% | 507.607,00 |
| 11.08.2025 | 20,42 | 20,55 | 19,81 | 19,83 | -1,88% | 462.345,00 |
| 08.08.2025 | 19,90 | 20,28 | 19,50 | 20,21 | 2,12% | 414.062,00 |
| 07.08.2025 | 20,18 | 20,18 | 19,64 | 19,79 | 0,51% | 356.696,00 |
| 06.08.2025 | 19,64 | 19,79 | 19,47 | 19,69 | -0,25% | 453.076,00 |
| 05.08.2025 | 19,95 | 20,13 | 19,72 | 19,74 | -1,10% | 511.829,00 |
| 04.08.2025 | 19,93 | 20,03 | 19,74 | 19,96 | 0,86% | 367.485,00 |
| 01.08.2025 | 19,96 | 20,22 | 19,45 | 19,79 | -2,75% | 733.216,00 |
| 31.07.2025 | 20,87 | 20,90 | 20,03 | 20,35 | -4,24% | 934.414,00 |
| 30.07.2025 | 21,51 | 21,76 | 20,91 | 21,25 | -0,65% | 838.042,00 |
| 29.07.2025 | 21,25 | 21,85 | 20,95 | 21,39 | 1,28% | 943.340,00 |
| 28.07.2025 | 20,04 | 21,25 | 20,00 | 21,12 | 7,10% | 1.045.962,00 |
| 25.07.2025 | 19,50 | 19,77 | 19,26 | 19,72 | 0,61% | 378.315,00 |
| 24.07.2025 | 19,45 | 19,61 | 19,17 | 19,60 | 0,36% | 433.375,00 |
| 23.07.2025 | 19,37 | 19,53 | 19,13 | 19,53 | 1,09% | 304.393,00 |
| 22.07.2025 | 19,59 | 19,75 | 19,32 | 19,32 | -0,92% | 475.568,00 |
| 21.07.2025 | 19,37 | 19,70 | 19,34 | 19,50 | 1,46% | 360.287,00 |