29,355€
12,13%
Echtzeit-Aktienkurs Photronics
Bid:
Ask:
Aktienkurse zur Photronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 27,11 | 27,11 | 27,11 | 27,11 | 3,55% | - |
| 17.06.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -8,46% | - |
| 16.06.2026 | 28,05 | 28,60 | 28,05 | 28,60 | 6,56% | 735,00 |
| 15.06.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 2,80% | - |
| 12.06.2026 | 26,11 | 26,11 | 26,11 | 26,11 | 8,93% | - |
| 11.06.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -4,54% | - |
| 10.06.2026 | 25,11 | 25,11 | 25,11 | 25,11 | -8,32% | - |
| 09.06.2026 | 25,94 | 27,39 | 25,94 | 27,39 | 9,38% | 10,00 |
| 08.06.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -3,47% | - |
| 05.06.2026 | 25,87 | 25,94 | 25,57 | 25,94 | -5,12% | 220,00 |
| 04.06.2026 | 27,21 | 27,34 | 27,21 | 27,34 | -5,63% | 5,00 |
| 03.06.2026 | 28,31 | 29,99 | 27,92 | 28,97 | 3,35% | 215,00 |
| 02.06.2026 | 27,10 | 28,39 | 27,10 | 28,03 | 1,01% | 220,00 |
| 01.06.2026 | 27,52 | 28,93 | 27,52 | 27,75 | -2,97% | 150,00 |
| 29.05.2026 | 28,12 | 30,00 | 27,47 | 28,60 | -7,74% | 306,00 |
| 28.05.2026 | 44,24 | 44,24 | 30,33 | 31,00 | -31,17% | 1.650,00 |
| 27.05.2026 | 46,53 | 46,53 | 45,04 | 45,04 | 1,17% | - |
| 26.05.2026 | 45,38 | 45,38 | 44,52 | 44,52 | -4,44% | - |
| 25.05.2026 | 44,81 | 46,59 | 44,81 | 46,59 | 1,46% | 350,00 |
| 22.05.2026 | 43,97 | 45,98 | 43,25 | 45,92 | 9,83% | 270,00 |
| 21.05.2026 | 42,19 | 42,19 | 41,81 | 41,81 | 4,11% | - |
| 20.05.2026 | 38,96 | 40,16 | 38,96 | 40,16 | 1,65% | - |
| 19.05.2026 | 40,22 | 40,22 | 39,51 | 39,51 | -3,75% | - |
| 18.05.2026 | 41,98 | 41,98 | 41,05 | 41,05 | -6,64% | 22,00 |
| 15.05.2026 | 43,61 | 43,97 | 41,70 | 43,97 | -0,14% | 5,00 |
| 14.05.2026 | 44,03 | 44,03 | 44,03 | 44,03 | 0,00% | - |
| 13.05.2026 | 44,00 | 44,03 | 44,00 | 44,03 | -1,28% | - |
| 12.05.2026 | 45,01 | 48,30 | 44,60 | 44,60 | -2,92% | 50,00 |
| 11.05.2026 | 45,19 | 45,94 | 45,19 | 45,94 | 7,76% | - |
| 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% | - |