29,035€
0,12%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 29,11 | 29,11 | 27,56 | 28,43 | -1,98% | - |
| 05.02.2026 | 29,07 | 29,29 | 27,58 | 29,00 | 2,89% | - |
| 04.02.2026 | 29,74 | 30,91 | 28,02 | 28,19 | -4,31% | - |
| 03.02.2026 | 30,65 | 32,23 | 29,45 | 29,46 | -4,29% | 119,00 |
| 02.02.2026 | 29,17 | 30,80 | 27,73 | 30,78 | 4,69% | - |
| 30.01.2026 | 29,36 | 30,36 | 28,76 | 29,40 | 0,36% | - |
| 29.01.2026 | 30,09 | 30,42 | 28,11 | 29,29 | -2,63% | 688,00 |
| 28.01.2026 | 29,80 | 30,56 | 29,39 | 30,08 | 1,62% | 100,00 |
| 27.01.2026 | 29,12 | 30,06 | 29,12 | 29,60 | 0,78% | - |
| 26.01.2026 | 29,35 | 30,23 | 28,67 | 29,37 | 0,24% | - |
| 23.01.2026 | 30,79 | 31,25 | 29,00 | 29,30 | -4,01% | - |
| 22.01.2026 | 31,49 | 32,75 | 30,06 | 30,53 | -3,13% | - |
| 21.01.2026 | 29,33 | 31,51 | 29,26 | 31,51 | 7,98% | 17,00 |
| 20.01.2026 | 29,20 | 29,76 | 28,28 | 29,18 | -2,75% | 11,00 |
| 19.01.2026 | 30,20 | 30,20 | 29,77 | 30,01 | 0,45% | - |
| 16.01.2026 | 29,68 | 31,16 | 29,20 | 29,87 | 0,69% | - |
| 15.01.2026 | 26,99 | 29,94 | 26,98 | 29,67 | 9,34% | 124,00 |
| 14.01.2026 | 28,68 | 28,90 | 26,71 | 27,13 | -4,82% | 12,00 |
| 13.01.2026 | 28,84 | 29,88 | 28,51 | 28,51 | -1,20% | 8,00 |
| 12.01.2026 | 28,22 | 29,50 | 27,67 | 28,85 | 0,98% | - |
| 09.01.2026 | 27,24 | 28,59 | 27,09 | 28,57 | 5,44% | - |
| 08.01.2026 | 29,78 | 30,26 | 27,06 | 27,10 | -9,20% | - |
| 07.01.2026 | 30,17 | 30,48 | 29,01 | 29,84 | -1,18% | - |
| 06.01.2026 | 28,48 | 30,51 | 28,41 | 30,20 | 5,50% | 464,00 |
| 05.01.2026 | 29,03 | 29,82 | 28,50 | 28,62 | 0,33% | 1.348,00 |
| 02.01.2026 | 27,85 | 28,71 | 26,99 | 28,53 | 2,00% | - |
| 30.12.2025 | 27,85 | 28,29 | 27,85 | 27,97 | -0,50% | 4,00 |
| 29.12.2025 | 28,69 | 29,38 | 27,88 | 28,11 | -3,15% | 101,00 |
| 23.12.2025 | 29,27 | 29,27 | 28,78 | 29,02 | -1,06% | - |
| 22.12.2025 | 28,26 | 29,40 | 28,26 | 29,33 | 4,12% | 214,00 |
| 19.12.2025 | 28,05 | 28,56 | 27,85 | 28,17 | -0,11% | 100,00 |
| 18.12.2025 | 28,17 | 29,15 | 28,15 | 28,20 | 0,71% | 184,00 |
| 17.12.2025 | 29,25 | 29,65 | 27,57 | 28,00 | -3,90% | 275,00 |
| 16.12.2025 | 31,27 | 31,27 | 28,86 | 29,14 | -6,23% | 221,00 |
| 15.12.2025 | 30,92 | 32,15 | 30,52 | 31,07 | 1,11% | 254,00 |
| 12.12.2025 | 33,91 | 34,20 | 30,45 | 30,73 | -7,77% | 266,00 |
| 11.12.2025 | 31,81 | 33,50 | 31,09 | 33,32 | 5,21% | 291,00 |
| 10.12.2025 | 22,18 | 32,74 | 22,16 | 31,67 | 43,43% | 189,00 |
| 09.12.2025 | 21,91 | 22,18 | 21,52 | 22,08 | 4,25% | - |
| 08.12.2025 | 20,83 | 21,53 | 20,70 | 21,18 | 2,07% | - |
| 05.12.2025 | 20,63 | 20,91 | 20,50 | 20,75 | -0,29% | - |
| 04.12.2025 | 20,77 | 20,85 | 20,46 | 20,81 | 0,68% | - |
| 03.12.2025 | 20,26 | 20,67 | 19,84 | 20,67 | 1,92% | - |
| 02.12.2025 | 19,34 | 20,29 | 19,27 | 20,28 | 4,77% | - |
| 01.12.2025 | 19,76 | 19,76 | 19,20 | 19,36 | -1,64% | 143,00 |
| 28.11.2025 | 19,64 | 19,82 | 19,64 | 19,68 | 0,47% | - |
| 27.11.2025 | 19,59 | 19,64 | 19,57 | 19,59 | -1,20% | - |
| 26.11.2025 | 19,68 | 19,95 | 19,60 | 19,83 | 1,08% | - |
| 25.11.2025 | 18,90 | 19,63 | 18,72 | 19,61 | 3,69% | - |
| 24.11.2025 | 18,28 | 18,99 | 18,20 | 18,92 | 2,13% | - |
| 21.11.2025 | 17,61 | 18,57 | 17,41 | 18,52 | 5,77% | - |
| 20.11.2025 | 18,15 | 18,60 | 17,50 | 17,51 | -1,71% | - |
| 19.11.2025 | 17,79 | 18,33 | 17,74 | 17,82 | -0,36% | - |
| 18.11.2025 | 18,03 | 18,03 | 17,65 | 17,88 | -0,22% | - |
| 17.11.2025 | 18,17 | 18,41 | 17,82 | 17,92 | -1,09% | - |
| 14.11.2025 | 18,39 | 18,48 | 17,75 | 18,12 | -1,94% | - |
| 13.11.2025 | 19,37 | 19,46 | 18,42 | 18,48 | -5,27% | - |
| 12.11.2025 | 19,04 | 19,61 | 18,99 | 19,50 | 2,62% | - |
| 11.11.2025 | 19,48 | 19,50 | 18,77 | 19,01 | -2,94% | 6,00 |
| 10.11.2025 | 19,01 | 19,59 | 19,00 | 19,58 | 5,10% | - |
| 07.11.2025 | 19,64 | 19,78 | 18,15 | 18,63 | -5,53% | - |
| 06.11.2025 | 20,37 | 20,37 | 19,68 | 19,72 | -3,76% | 250,00 |
| 05.11.2025 | 19,75 | 20,52 | 19,50 | 20,49 | 3,43% | - |
| 04.11.2025 | 20,67 | 20,88 | 19,80 | 19,81 | -4,94% | - |
| 03.11.2025 | 20,65 | 21,08 | 20,60 | 20,84 | 0,36% | 26,00 |
| 31.10.2025 | 20,81 | 21,15 | 20,69 | 20,77 | -0,22% | - |
| 30.10.2025 | 20,84 | 21,01 | 20,62 | 20,81 | -0,17% | - |
| 29.10.2025 | 20,70 | 21,20 | 20,60 | 20,85 | 0,70% | - |
| 28.10.2025 | 20,91 | 20,91 | 20,45 | 20,70 | 0,73% | - |
| 27.10.2025 | 20,58 | 21,09 | 20,51 | 20,55 | -0,70% | - |
| 24.10.2025 | 20,69 | 21,07 | 20,61 | 20,70 | 0,44% | 12,00 |
| 23.10.2025 | 20,12 | 20,66 | 19,85 | 20,61 | 2,33% | - |
| 22.10.2025 | 20,96 | 21,09 | 19,77 | 20,14 | -3,89% | 1.011,00 |
| 21.10.2025 | 20,89 | 21,43 | 20,63 | 20,95 | -0,12% | 12,00 |
| 20.10.2025 | 19,80 | 21,04 | 19,80 | 20,98 | 6,82% | 512,00 |
| 17.10.2025 | 19,94 | 20,03 | 19,03 | 19,64 | -2,00% | - |
| 16.10.2025 | 20,01 | 20,72 | 19,97 | 20,04 | 0,04% | - |
| 15.10.2025 | 20,07 | 20,62 | 19,66 | 20,03 | -0,19% | - |
| 14.10.2025 | 19,99 | 20,20 | 19,58 | 20,07 | -0,16% | 11,00 |
| 13.10.2025 | 18,72 | 20,14 | 18,72 | 20,10 | 5,14% | - |
| 10.10.2025 | 20,75 | 21,17 | 18,96 | 19,12 | -7,90% | - |
| 09.10.2025 | 20,29 | 20,82 | 19,86 | 20,76 | 2,75% | 76,00 |
| 08.10.2025 | 20,00 | 20,74 | 19,70 | 20,20 | -1,25% | - |
| 07.10.2025 | 21,68 | 21,82 | 20,19 | 20,46 | -4,17% | - |
| 06.10.2025 | 20,68 | 21,68 | 20,50 | 21,35 | 2,92% | - |
| 03.10.2025 | 21,00 | 21,54 | 20,68 | 20,74 | -0,69% | 1,00 |
| 02.10.2025 | 19,86 | 21,22 | 19,83 | 20,89 | 5,55% | 50,00 |
| 01.10.2025 | 19,56 | 19,79 | 19,19 | 19,79 | 2,50% | 1,00 |
| 30.09.2025 | 19,57 | 19,74 | 19,24 | 19,31 | -1,47% | - |
| 29.09.2025 | 19,83 | 20,02 | 19,51 | 19,59 | -1,85% | 26,00 |
| 26.09.2025 | 20,50 | 20,57 | 19,68 | 19,96 | -2,53% | - |
| 25.09.2025 | 20,93 | 21,03 | 20,30 | 20,48 | -2,20% | 2,00 |
| 24.09.2025 | 21,08 | 21,25 | 20,75 | 20,94 | -0,02% | - |
| 23.09.2025 | 21,06 | 21,62 | 20,95 | 20,95 | -0,88% | - |
| 22.09.2025 | 21,16 | 21,51 | 21,02 | 21,13 | 0,19% | - |
| 19.09.2025 | 21,20 | 21,46 | 20,87 | 21,09 | -0,02% | - |
| 18.09.2025 | 19,31 | 21,16 | 19,31 | 21,10 | 6,81% | 1,00 |
| 17.09.2025 | 19,31 | 20,15 | 19,19 | 19,75 | 2,32% | - |
| 16.09.2025 | 19,38 | 19,78 | 19,15 | 19,30 | -0,44% | - |
| 15.09.2025 | 19,20 | 19,55 | 19,11 | 19,39 | 0,94% | - |