28,270€
-9,27%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,05 | 30,05 | 29,04 | 29,04 | -6,80% | - |
| 05.03.2026 | 32,38 | 32,38 | 31,16 | 31,16 | -0,51% | - |
| 04.03.2026 | 29,82 | 31,32 | 29,82 | 31,32 | 4,99% | - |
| 03.03.2026 | 30,67 | 30,67 | 29,83 | 29,83 | -3,71% | - |
| 02.03.2026 | 30,55 | 30,98 | 30,55 | 30,98 | -0,39% | - |
| 27.02.2026 | 32,38 | 32,38 | 31,10 | 31,10 | -5,79% | - |
| 26.02.2026 | 36,41 | 36,41 | 33,01 | 33,01 | 0,36% | - |
| 25.02.2026 | 30,95 | 32,89 | 30,95 | 32,89 | 2,37% | 5,00 |
| 24.02.2026 | 31,23 | 32,13 | 31,23 | 32,13 | 3,48% | - |
| 23.02.2026 | 31,54 | 31,54 | 31,05 | 31,05 | -0,80% | - |
| 20.02.2026 | 31,48 | 31,48 | 31,30 | 31,30 | 3,92% | - |
| 19.02.2026 | 31,62 | 31,62 | 30,12 | 30,12 | -7,12% | - |
| 18.02.2026 | 32,34 | 32,43 | 32,34 | 32,43 | 3,15% | - |
| 17.02.2026 | 32,17 | 32,17 | 31,44 | 31,44 | -3,02% | - |
| 16.02.2026 | 32,42 | 32,42 | 32,42 | 32,42 | 4,51% | - |
| 13.02.2026 | 30,96 | 31,02 | 30,96 | 31,02 | -3,72% | - |
| 12.02.2026 | 31,86 | 32,22 | 31,86 | 32,22 | -0,40% | - |
| 11.02.2026 | 31,28 | 32,35 | 31,28 | 32,35 | 4,35% | - |
| 10.02.2026 | 31,21 | 31,21 | 31,00 | 31,00 | 0,98% | - |
| 09.02.2026 | 31,17 | 31,17 | 30,70 | 30,70 | 2,03% | - |
| 06.02.2026 | 27,93 | 30,09 | 27,93 | 30,09 | 5,39% | - |
| 05.02.2026 | 28,57 | 28,57 | 28,55 | 28,55 | -5,43% | - |
| 04.02.2026 | 29,49 | 30,19 | 29,49 | 30,19 | -0,89% | - |
| 03.02.2026 | 29,51 | 30,46 | 29,51 | 30,46 | 4,46% | - |
| 02.02.2026 | 27,90 | 29,16 | 27,90 | 29,16 | -2,80% | - |
| 30.01.2026 | 29,02 | 30,00 | 29,02 | 30,00 | 2,56% | - |
| 29.01.2026 | 29,99 | 29,99 | 29,25 | 29,25 | -1,12% | - |
| 28.01.2026 | 29,67 | 29,67 | 29,58 | 29,58 | 1,58% | - |
| 27.01.2026 | 29,08 | 29,12 | 29,08 | 29,12 | -2,22% | - |
| 26.01.2026 | 28,09 | 29,78 | 28,09 | 29,78 | 0,30% | - |
| 23.01.2026 | 30,53 | 30,53 | 29,69 | 29,69 | -5,96% | - |
| 22.01.2026 | 29,90 | 31,57 | 29,90 | 31,57 | 8,01% | - |
| 21.01.2026 | 28,36 | 29,23 | 28,36 | 29,23 | 1,78% | - |
| 20.01.2026 | 28,60 | 28,72 | 28,60 | 28,72 | 2,06% | - |
| 19.01.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -6,26% | - |
| 16.01.2026 | 30,19 | 30,19 | 30,02 | 30,02 | 6,79% | - |
| 15.01.2026 | 26,79 | 28,11 | 26,79 | 28,11 | -1,40% | - |
| 14.01.2026 | 28,34 | 28,51 | 28,34 | 28,51 | -0,73% | - |
| 13.01.2026 | 28,58 | 29,97 | 28,58 | 28,72 | 3,68% | 50,00 |
| 12.01.2026 | 27,20 | 27,70 | 27,20 | 27,70 | 0,04% | - |
| 09.01.2026 | 27,06 | 27,69 | 27,06 | 27,69 | -4,05% | - |
| 08.01.2026 | 29,36 | 29,36 | 28,86 | 28,86 | -0,03% | - |
| 07.01.2026 | 28,88 | 28,88 | 28,87 | 28,87 | -0,93% | - |
| 06.01.2026 | 28,26 | 29,14 | 28,26 | 29,14 | 1,15% | - |
| 05.01.2026 | 28,45 | 28,81 | 28,45 | 28,81 | 2,34% | - |
| 02.01.2026 | 27,00 | 28,15 | 27,00 | 28,15 | 1,70% | - |
| 30.12.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -2,36% | - |
| 29.12.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -2,04% | - |
| 23.12.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 2,99% | - |
| 22.12.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,93% | - |
| 19.12.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -0,32% | - |
| 18.12.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -3,62% | - |
| 17.12.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -3,08% | - |
| 16.12.2025 | 30,79 | 30,79 | 29,90 | 29,90 | -2,80% | 100,00 |
| 15.12.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -9,42% | - |
| 12.12.2025 | 33,35 | 33,96 | 33,35 | 33,96 | 12,45% | 5,00 |
| 11.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,06% | - |
| 10.12.2025 | 22,06 | 32,26 | 22,06 | 29,59 | 36,99% | 4.050,00 |
| 09.12.2025 | 21,73 | 21,73 | 21,60 | 21,60 | 4,10% | - |
| 08.12.2025 | 19,68 | 20,75 | 19,68 | 20,75 | 1,22% | 70,00 |
| 05.12.2025 | 20,47 | 20,50 | 20,47 | 20,50 | 0,79% | - |
| 04.12.2025 | 20,57 | 20,57 | 20,34 | 20,34 | 2,55% | - |
| 03.12.2025 | 20,02 | 20,02 | 19,84 | 19,84 | 1,98% | - |
| 02.12.2025 | 19,11 | 19,45 | 19,11 | 19,45 | -0,13% | - |
| 01.12.2025 | 19,41 | 19,48 | 19,41 | 19,48 | -1,22% | - |
| 28.11.2025 | 19,45 | 19,72 | 19,45 | 19,72 | 1,65% | - |
| 27.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,62% | - |
| 26.11.2025 | 19,55 | 19,72 | 19,55 | 19,72 | 3,55% | - |
| 25.11.2025 | 18,69 | 19,04 | 18,69 | 19,04 | 2,92% | - |
| 24.11.2025 | 18,21 | 18,50 | 18,21 | 18,50 | 3,41% | - |
| 21.11.2025 | 17,42 | 17,89 | 17,42 | 17,89 | -1,76% | - |
| 20.11.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,69% | - |
| 19.11.2025 | 17,61 | 18,09 | 17,61 | 18,09 | 2,12% | - |
| 18.11.2025 | 17,59 | 17,71 | 17,59 | 17,71 | -2,69% | - |
| 17.11.2025 | 18,11 | 18,20 | 18,11 | 18,20 | 0,55% | - |
| 14.11.2025 | 18,31 | 18,31 | 18,10 | 18,10 | -4,11% | - |
| 13.11.2025 | 19,26 | 19,26 | 18,88 | 18,88 | -0,08% | - |
| 12.11.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -0,03% | - |
| 11.11.2025 | 19,25 | 19,25 | 18,90 | 18,90 | -0,18% | - |
| 10.11.2025 | 18,84 | 18,93 | 18,84 | 18,93 | 1,86% | - |
| 07.11.2025 | 19,51 | 19,51 | 18,59 | 18,59 | -6,87% | - |
| 06.11.2025 | 19,98 | 19,98 | 19,96 | 19,96 | -0,10% | - |
| 05.11.2025 | 19,41 | 19,98 | 19,41 | 19,98 | -2,99% | - |
| 04.11.2025 | 20,60 | 20,60 | 20,59 | 20,59 | -0,44% | - |
| 03.11.2025 | 20,44 | 20,68 | 20,44 | 20,68 | 0,19% | - |
| 31.10.2025 | 20,56 | 20,64 | 20,56 | 20,64 | -0,15% | - |
| 30.10.2025 | 20,53 | 20,67 | 20,53 | 20,67 | -1,20% | - |
| 29.10.2025 | 20,53 | 20,92 | 20,53 | 20,92 | 2,65% | - |
| 28.10.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -1,36% | - |
| 27.10.2025 | 20,63 | 20,66 | 20,63 | 20,66 | 0,68% | - |
| 24.10.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 1,48% | - |
| 23.10.2025 | 19,91 | 20,82 | 19,91 | 20,22 | -1,51% | 100,00 |
| 22.10.2025 | 20,78 | 20,78 | 20,53 | 20,53 | -0,29% | - |
| 21.10.2025 | 20,88 | 20,88 | 20,59 | 20,59 | 1,73% | - |
| 20.10.2025 | 19,09 | 20,24 | 19,09 | 20,24 | 2,87% | - |
| 17.10.2025 | 19,72 | 19,72 | 19,68 | 19,68 | -2,79% | - |
| 16.10.2025 | 20,00 | 20,24 | 20,00 | 20,24 | 1,58% | - |
| 15.10.2025 | 19,86 | 19,93 | 19,86 | 19,93 | 2,21% | - |
| 14.10.2025 | 19,73 | 19,73 | 19,50 | 19,50 | 0,23% | - |
| 13.10.2025 | 18,74 | 19,45 | 18,74 | 19,45 | -4,66% | - |