34,020$
-36,32%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 36,81 | 38,65 | 34,00 | 34,02 | -36,32% | 10.413.440,00 |
| 27.05.2026 | 55,09 | 55,76 | 53,02 | 53,42 | -1,87% | 1.545.265,00 |
| 26.05.2026 | 53,67 | 54,77 | 51,81 | 54,44 | 5,79% | 1.059.304,00 |
| 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% | 1.062.853,00 |
| 20.05.2026 | 46,94 | 49,87 | 46,83 | 49,83 | 8,87% | 768.442,00 |
| 19.05.2026 | 45,68 | 47,51 | 44,88 | 45,77 | -3,70% | 694.789,00 |
| 18.05.2026 | 50,86 | 50,90 | 46,73 | 47,53 | -4,98% | 746.913,00 |
| 15.05.2026 | 49,78 | 50,81 | 48,50 | 50,02 | -3,86% | 936.076,00 |
| 14.05.2026 | 51,90 | 53,08 | 51,00 | 52,03 | 0,33% | 555.708,00 |
| 13.05.2026 | 53,53 | 54,06 | 51,70 | 51,86 | -0,23% | 692.727,00 |
| 12.05.2026 | 53,42 | 53,71 | 50,20 | 51,98 | -5,43% | 1.028.306,00 |
| 11.05.2026 | 54,91 | 56,00 | 54,00 | 54,97 | 2,43% | 897.085,00 |
| 08.05.2026 | 51,72 | 53,92 | 51,20 | 53,66 | 6,51% | 781.659,00 |
| 07.05.2026 | 52,74 | 52,74 | 49,88 | 50,38 | -3,28% | 669.615,00 |
| 06.05.2026 | 52,40 | 53,00 | 50,92 | 52,09 | 2,14% | 744.054,00 |
| 05.05.2026 | 50,78 | 51,27 | 50,33 | 51,00 | 3,03% | 558.983,00 |
| 04.05.2026 | 50,30 | 50,72 | 48,95 | 49,50 | -1,32% | 501.513,00 |
| 01.05.2026 | 49,48 | 50,58 | 48,25 | 50,16 | 1,37% | 577.712,00 |
| 30.04.2026 | 48,66 | 49,67 | 47,49 | 49,48 | 3,58% | 637.459,00 |
| 29.04.2026 | 48,86 | 48,86 | 47,43 | 47,77 | -0,75% | 726.997,00 |
| 28.04.2026 | 48,87 | 50,48 | 46,18 | 48,13 | -6,36% | 971.636,00 |
| 27.04.2026 | 52,05 | 52,52 | 50,18 | 51,40 | -1,66% | 771.707,00 |
| 24.04.2026 | 51,21 | 52,79 | 50,51 | 52,27 | 3,59% | 1.114.561,00 |
| 23.04.2026 | 50,00 | 51,59 | 49,26 | 50,46 | 0,78% | 660.566,00 |
| 22.04.2026 | 50,32 | 51,05 | 48,43 | 50,07 | 1,07% | 868.044,00 |
| 21.04.2026 | 49,17 | 50,75 | 49,17 | 49,54 | 0,53% | 993.537,00 |
| 20.04.2026 | 48,29 | 49,62 | 48,17 | 49,28 | 1,86% | 983.091,00 |
| 17.04.2026 | 47,20 | 48,55 | 46,18 | 48,38 | 5,54% | 1.132.971,00 |
| 16.04.2026 | 45,86 | 46,45 | 45,34 | 45,84 | -0,07% | 702.491,00 |
| 15.04.2026 | 44,77 | 45,89 | 44,33 | 45,87 | 0,35% | 596.200,00 |
| 14.04.2026 | 46,45 | 46,45 | 44,37 | 45,71 | 0,09% | 715.473,00 |
| 13.04.2026 | 44,77 | 45,86 | 44,32 | 45,67 | 1,71% | 928.775,00 |
| 10.04.2026 | 45,18 | 45,92 | 44,67 | 44,90 | 0,94% | 1.011.062,00 |
| 09.04.2026 | 43,32 | 44,79 | 43,22 | 44,48 | 2,68% | 1.150.023,00 |
| 08.04.2026 | 43,27 | 44,19 | 42,30 | 43,32 | 7,57% | 1.046.546,00 |
| 07.04.2026 | 39,90 | 40,38 | 39,19 | 40,27 | -0,54% | 554.624,00 |
| 06.04.2026 | 40,88 | 41,35 | 39,67 | 40,49 | -0,88% | 704.242,00 |
| 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% | 840.074,00 |
| 31.03.2026 | 37,86 | 40,48 | 37,79 | 40,44 | 9,31% | 1.038.819,00 |
| 30.03.2026 | 39,70 | 40,00 | 36,63 | 37,00 | -6,58% | 982.805,00 |
| 27.03.2026 | 39,10 | 40,41 | 39,02 | 39,60 | -0,43% | 580.460,00 |
| 26.03.2026 | 41,54 | 42,72 | 39,60 | 39,77 | -8,07% | 1.412.581,00 |
| 25.03.2026 | 42,67 | 43,63 | 42,03 | 43,26 | 1,74% | 1.300.511,00 |
| 24.03.2026 | 38,50 | 43,40 | 38,50 | 42,52 | 8,28% | 1.445.380,00 |
| 23.03.2026 | 37,44 | 39,86 | 37,08 | 39,27 | 8,06% | 1.181.683,00 |
| 20.03.2026 | 37,24 | 37,55 | 35,80 | 36,34 | -1,76% | 1.721.162,00 |
| 19.03.2026 | 34,92 | 37,61 | 34,20 | 36,99 | 4,49% | 772.980,00 |
| 18.03.2026 | 34,66 | 35,97 | 34,66 | 35,40 | 2,08% | 711.952,00 |
| 17.03.2026 | 34,71 | 35,34 | 34,00 | 34,68 | 0,52% | 635.947,00 |
| 16.03.2026 | 34,68 | 34,90 | 33,97 | 34,50 | 2,83% | 520.005,00 |
| 13.03.2026 | 33,53 | 34,01 | 32,95 | 33,55 | 1,56% | 441.904,00 |
| 12.03.2026 | 33,48 | 33,73 | 32,53 | 33,04 | -3,94% | 694.687,00 |
| 11.03.2026 | 33,91 | 34,99 | 33,59 | 34,39 | 0,85% | 528.766,00 |
| 10.03.2026 | 34,15 | 35,34 | 33,85 | 34,10 | -0,32% | 783.265,00 |
| 09.03.2026 | 32,07 | 34,38 | 31,82 | 34,21 | 4,30% | 683.256,00 |
| 06.03.2026 | 33,50 | 34,89 | 32,62 | 32,80 | -6,66% | 880.910,00 |
| 05.03.2026 | 36,94 | 37,39 | 34,40 | 35,14 | -7,50% | 966.190,00 |
| 04.03.2026 | 36,37 | 38,20 | 36,08 | 37,99 | 7,74% | 1.148.383,00 |
| 03.03.2026 | 35,04 | 35,55 | 34,00 | 35,26 | -4,52% | 1.645.653,00 |
| 02.03.2026 | 36,35 | 37,77 | 35,92 | 36,93 | -1,36% | 1.108.981,00 |
| 27.02.2026 | 37,57 | 38,65 | 36,76 | 37,44 | -3,18% | 1.092.908,00 |
| 26.02.2026 | 43,00 | 43,34 | 37,53 | 38,67 | -11,22% | 1.987.198,00 |
| 25.02.2026 | 39,30 | 45,40 | 38,51 | 43,56 | 14,62% | 3.466.787,00 |
| 24.02.2026 | 37,61 | 39,77 | 36,65 | 38,00 | 2,59% | 2.232.315,00 |
| 23.02.2026 | 37,98 | 37,98 | 36,20 | 37,04 | -2,53% | 647.169,00 |
| 20.02.2026 | 36,90 | 38,40 | 36,83 | 38,00 | 2,07% | 781.922,00 |
| 19.02.2026 | 37,06 | 37,53 | 36,00 | 37,23 | -0,85% | 876.178,00 |
| 18.02.2026 | 38,63 | 39,48 | 36,97 | 37,55 | -2,80% | 1.048.717,00 |
| 17.02.2026 | 38,04 | 38,93 | 36,88 | 38,63 | -0,44% | 800.359,00 |
| 13.02.2026 | 37,13 | 39,04 | 36,53 | 38,80 | 4,02% | 1.220.159,00 |
| 12.02.2026 | 38,35 | 38,92 | 36,82 | 37,30 | -2,05% | 1.004.202,00 |
| 11.02.2026 | 38,56 | 39,00 | 36,96 | 38,08 | 1,36% | 720.904,00 |
| 10.02.2026 | 37,77 | 38,67 | 36,80 | 37,57 | 0,08% | 702.579,00 |
| 09.02.2026 | 37,18 | 37,73 | 36,61 | 37,54 | 0,78% | 870.892,00 |
| 06.02.2026 | 35,05 | 37,42 | 34,87 | 37,25 | 8,27% | 1.061.862,00 |
| 05.02.2026 | 33,21 | 34,54 | 32,50 | 34,41 | 1,46% | 1.059.372,00 |
| 04.02.2026 | 35,20 | 36,70 | 33,00 | 33,91 | -3,64% | 1.137.691,00 |
| 03.02.2026 | 36,95 | 38,09 | 34,10 | 35,19 | -2,47% | 1.396.091,00 |
| 02.02.2026 | 34,12 | 36,39 | 34,00 | 36,08 | 4,37% | 930.792,00 |
| 30.01.2026 | 34,43 | 36,13 | 34,35 | 34,57 | -2,01% | 843.811,00 |
| 29.01.2026 | 36,00 | 36,34 | 33,40 | 35,28 | -1,89% | 950.543,00 |
| 28.01.2026 | 36,30 | 36,52 | 35,08 | 35,96 | 0,95% | 1.090.118,00 |
| 27.01.2026 | 35,18 | 36,05 | 34,78 | 35,62 | 2,68% | 1.061.545,00 |
| 26.01.2026 | 34,73 | 35,98 | 33,90 | 34,69 | -4,09% | 955.778,00 |
| 22.01.2026 | 37,86 | 38,45 | 35,22 | 36,17 | -0,22% | 2.204.734,00 |
| 21.01.2026 | 35,15 | 36,90 | 34,31 | 36,25 | 5,26% | 2.410.382,00 |
| 20.01.2026 | 33,86 | 34,80 | 33,33 | 34,44 | -0,26% | 938.575,00 |
| 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% | 1.355.183,00 |
| 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% | 1.440.022,00 |
| 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 |