45,345€
6,19%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 42,63 | 42,63 | 42,63 | 42,63 | -0,16% | - |
| 07.05.2026 | 43,76 | 43,76 | 42,70 | 42,70 | -1,75% | - |
| 06.05.2026 | 43,66 | 43,66 | 43,46 | 43,46 | -1,00% | - |
| 05.05.2026 | 42,06 | 43,90 | 42,06 | 43,90 | 5,48% | 120,00 |
| 04.05.2026 | 42,29 | 42,29 | 41,62 | 41,62 | 3,79% | - |
| 30.04.2026 | 39,18 | 42,00 | 39,18 | 40,10 | -0,59% | 75,00 |
| 29.04.2026 | 40,94 | 40,94 | 40,34 | 40,34 | -3,95% | - |
| 28.04.2026 | 43,34 | 43,34 | 42,00 | 42,00 | -1,01% | - |
| 27.04.2026 | 44,17 | 46,15 | 42,43 | 42,43 | -1,30% | 75,00 |
| 24.04.2026 | 41,61 | 42,99 | 41,61 | 42,99 | 0,99% | - |
| 23.04.2026 | 42,35 | 42,57 | 42,35 | 42,57 | 2,53% | - |
| 22.04.2026 | 40,90 | 41,52 | 40,90 | 41,52 | -0,95% | - |
| 21.04.2026 | 41,54 | 41,92 | 41,54 | 41,92 | 4,20% | - |
| 20.04.2026 | 40,47 | 42,33 | 40,23 | 40,23 | 4,85% | 22,00 |
| 17.04.2026 | 38,53 | 38,53 | 38,37 | 38,37 | -0,34% | - |
| 16.04.2026 | 38,71 | 38,71 | 38,50 | 38,50 | 3,05% | - |
| 15.04.2026 | 38,53 | 38,53 | 37,36 | 37,36 | -0,05% | - |
| 14.04.2026 | 38,68 | 40,36 | 37,38 | 37,38 | -0,72% | 120,00 |
| 13.04.2026 | 36,59 | 37,65 | 36,59 | 37,65 | -1,21% | - |
| 10.04.2026 | 38,00 | 38,11 | 38,00 | 38,11 | 3,42% | - |
| 09.04.2026 | 36,62 | 36,85 | 36,62 | 36,85 | 6,75% | - |
| 08.04.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 1,05% | - |
| 07.04.2026 | 34,78 | 34,78 | 34,16 | 34,16 | -0,90% | - |
| 02.04.2026 | 34,47 | 34,47 | 34,47 | 34,47 | -2,49% | - |
| 01.04.2026 | 34,79 | 35,35 | 34,79 | 35,35 | 8,84% | - |
| 31.03.2026 | 31,78 | 32,48 | 31,78 | 32,48 | -0,49% | - |
| 30.03.2026 | 33,98 | 33,98 | 32,64 | 32,64 | -5,94% | - |
| 27.03.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -3,61% | - |
| 26.03.2026 | 36,89 | 36,89 | 36,00 | 36,00 | -0,74% | 40,00 |
| 25.03.2026 | 36,27 | 36,27 | 36,27 | 36,27 | 8,17% | - |
| 24.03.2026 | 33,53 | 33,53 | 33,53 | 33,53 | 9,01% | - |
| 23.03.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -4,38% | - |
| 20.03.2026 | 30,80 | 32,17 | 30,80 | 32,17 | 7,74% | 138,00 |
| 19.03.2026 | 30,52 | 30,52 | 29,86 | 29,86 | -0,07% | - |
| 18.03.2026 | 29,93 | 29,93 | 29,88 | 29,88 | 0,81% | - |
| 17.03.2026 | 29,63 | 29,64 | 29,63 | 29,64 | 0,88% | - |
| 16.03.2026 | 29,32 | 29,38 | 29,32 | 29,38 | 1,31% | - |
| 13.03.2026 | 28,33 | 29,00 | 28,33 | 29,00 | 2,80% | - |
| 12.03.2026 | 29,30 | 29,30 | 28,21 | 28,21 | -2,18% | - |
| 11.03.2026 | 29,06 | 29,06 | 28,84 | 28,84 | 0,35% | - |
| 10.03.2026 | 29,18 | 29,18 | 28,74 | 28,74 | 5,31% | - |
| 09.03.2026 | 26,41 | 27,29 | 26,41 | 27,29 | -6,03% | - |
| 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 |