29,310€
7,23%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 27,65 | 29,36 | 27,34 | 29,34 | 7,33% | - |
| 17.06.2026 | 26,41 | 27,97 | 26,17 | 27,34 | 2,88% | - |
| 16.06.2026 | 28,44 | 28,76 | 26,55 | 26,57 | -7,16% | 115,00 |
| 15.06.2026 | 28,32 | 29,18 | 26,62 | 28,62 | 4,15% | 587,00 |
| 12.06.2026 | 26,62 | 27,64 | 26,09 | 27,48 | 6,08% | - |
| 11.06.2026 | 25,10 | 25,98 | 24,82 | 25,91 | 4,08% | 7,00 |
| 10.06.2026 | 25,31 | 26,22 | 24,69 | 24,89 | -1,89% | - |
| 09.06.2026 | 26,43 | 27,68 | 24,40 | 25,37 | -2,10% | 112,00 |
| 08.06.2026 | 25,38 | 26,81 | 25,38 | 25,92 | 2,17% | - |
| 05.06.2026 | 26,84 | 26,87 | 25,11 | 25,37 | -6,69% | 1,00 |
| 04.06.2026 | 27,64 | 27,76 | 26,17 | 27,19 | -2,48% | 125,00 |
| 03.06.2026 | 28,52 | 29,73 | 27,70 | 27,88 | -1,78% | - |
| 02.06.2026 | 27,26 | 29,08 | 27,17 | 28,38 | 3,80% | - |
| 01.06.2026 | 28,10 | 28,77 | 27,16 | 27,34 | -1,16% | 597,00 |
| 29.05.2026 | 29,64 | 30,02 | 27,27 | 27,66 | -6,95% | 320,00 |
| 28.05.2026 | 45,85 | 48,22 | 29,49 | 29,73 | -35,80% | 797,00 |
| 27.05.2026 | 47,29 | 48,54 | 45,67 | 46,30 | -0,93% | 100,00 |
| 26.05.2026 | 45,53 | 47,10 | 44,65 | 46,74 | 1,76% | 16,00 |
| 25.05.2026 | 44,76 | 46,18 | 44,76 | 45,93 | 2,33% | - |
| 22.05.2026 | 44,18 | 45,30 | 44,09 | 44,88 | 3,24% | - |
| 21.05.2026 | 42,79 | 44,03 | 42,06 | 43,47 | 1,93% | - |
| 20.05.2026 | 39,46 | 42,72 | 39,26 | 42,65 | 8,03% | 5,00 |
| 19.05.2026 | 40,73 | 40,92 | 38,70 | 39,48 | -3,40% | 2.946,00 |
| 18.05.2026 | 43,02 | 44,31 | 40,18 | 40,87 | -5,34% | - |
| 15.05.2026 | 44,56 | 44,68 | 42,03 | 43,17 | -3,35% | - |
| 14.05.2026 | 44,27 | 45,36 | 43,69 | 44,67 | 0,51% | 41,00 |
| 13.05.2026 | 44,89 | 46,22 | 44,25 | 44,44 | 1,38% | 11,00 |
| 12.05.2026 | 46,65 | 46,65 | 42,80 | 43,84 | -7,03% | 80,00 |
| 11.05.2026 | 45,71 | 47,46 | 45,45 | 47,15 | 3,27% | 45,00 |
| 08.05.2026 | 43,03 | 45,67 | 42,52 | 45,66 | 6,42% | - |
| 07.05.2026 | 44,34 | 44,81 | 42,49 | 42,90 | -2,94% | - |
| 06.05.2026 | 43,39 | 45,32 | 43,32 | 44,20 | 1,24% | - |
| 05.05.2026 | 42,34 | 43,70 | 42,34 | 43,66 | 3,55% | - |
| 04.05.2026 | 42,79 | 43,87 | 41,89 | 42,17 | 0,20% | 92,00 |
| 30.04.2026 | 40,91 | 42,18 | 40,57 | 42,08 | 2,50% | - |
| 29.04.2026 | 41,09 | 41,76 | 40,61 | 41,06 | -0,10% | 1,00 |
| 28.04.2026 | 43,86 | 44,02 | 39,58 | 41,10 | -6,26% | - |
| 27.04.2026 | 45,55 | 45,73 | 42,82 | 43,84 | -2,32% | 25,00 |
| 24.04.2026 | 43,19 | 44,98 | 43,19 | 44,88 | 4,49% | - |
| 23.04.2026 | 42,40 | 44,06 | 42,18 | 42,95 | 0,41% | 104,00 |
| 22.04.2026 | 42,93 | 43,67 | 41,43 | 42,78 | 0,41% | 49,00 |
| 21.04.2026 | 42,33 | 43,11 | 41,81 | 42,60 | 1,38% | 40,00 |
| 20.04.2026 | 41,12 | 42,09 | 40,49 | 42,02 | 2,44% | 49,00 |
| 17.04.2026 | 38,90 | 41,12 | 38,84 | 41,02 | 5,99% | 50,00 |
| 16.04.2026 | 38,87 | 39,36 | 38,57 | 38,70 | 0,60% | - |
| 15.04.2026 | 38,88 | 39,35 | 37,55 | 38,47 | -0,40% | 32,00 |
| 14.04.2026 | 39,08 | 39,80 | 37,69 | 38,63 | -0,17% | 203,00 |
| 13.04.2026 | 38,81 | 39,07 | 37,89 | 38,69 | -0,06% | - |
| 10.04.2026 | 38,02 | 39,15 | 38,02 | 38,72 | 2,26% | - |
| 09.04.2026 | 37,03 | 38,25 | 36,75 | 37,86 | 1,88% | 31,00 |
| 08.04.2026 | 35,41 | 37,74 | 34,49 | 37,16 | 9,21% | 124,00 |
| 07.04.2026 | 34,67 | 35,31 | 33,92 | 34,03 | -3,02% | - |
| 02.04.2026 | 35,63 | 35,86 | 33,30 | 35,09 | -0,61% | - |
| 01.04.2026 | 34,97 | 36,74 | 34,96 | 35,30 | 1,45% | 155,00 |
| 31.03.2026 | 32,41 | 34,95 | 32,03 | 34,80 | 7,87% | 13,00 |
| 30.03.2026 | 34,48 | 35,10 | 32,00 | 32,26 | -6,24% | 114,00 |
| 27.03.2026 | 34,80 | 35,06 | 33,54 | 34,40 | -0,36% | 13,00 |
| 26.03.2026 | 37,23 | 37,66 | 34,50 | 34,53 | -7,32% | 4,00 |
| 25.03.2026 | 37,49 | 37,71 | 36,35 | 37,25 | 1,28% | 1,00 |
| 24.03.2026 | 33,33 | 37,46 | 33,19 | 36,78 | 9,09% | 5,00 |
| 23.03.2026 | 31,40 | 34,27 | 30,64 | 33,72 | 7,87% | 612,00 |
| 20.03.2026 | 32,68 | 32,68 | 31,07 | 31,26 | -2,40% | 1,00 |
| 19.03.2026 | 30,84 | 32,34 | 29,83 | 32,03 | 3,79% | 3,00 |
| 18.03.2026 | 29,77 | 31,25 | 29,77 | 30,86 | 2,85% | 7,00 |
| 17.03.2026 | 29,98 | 30,61 | 29,53 | 30,00 | 0,02% | 1.818,00 |
| 16.03.2026 | 29,58 | 30,30 | 29,43 | 30,00 | 3,41% | - |
| 13.03.2026 | 28,50 | 29,61 | 28,32 | 29,01 | -2,08% | - |
| 12.03.2026 | 29,62 | 29,73 | 29,37 | 29,62 | -0,27% | - |
| 11.03.2026 | 29,86 | 30,00 | 29,08 | 29,70 | -0,03% | - |
| 10.03.2026 | 29,40 | 30,09 | 29,03 | 29,71 | 1,14% | - |
| 09.03.2026 | 27,93 | 29,58 | 27,33 | 29,38 | 2,05% | - |
| 06.03.2026 | 30,27 | 30,55 | 28,53 | 28,79 | -4,65% | - |
| 05.03.2026 | 32,58 | 32,92 | 29,70 | 30,19 | -7,22% | - |
| 04.03.2026 | 30,16 | 32,78 | 29,47 | 32,54 | 7,27% | 13,00 |
| 03.03.2026 | 31,60 | 31,60 | 29,45 | 30,34 | -3,58% | - |
| 02.03.2026 | 31,30 | 32,16 | 30,58 | 31,46 | -0,51% | 123,00 |
| 27.02.2026 | 32,83 | 32,97 | 31,21 | 31,62 | -3,85% | 255,00 |
| 26.02.2026 | 36,93 | 37,67 | 31,93 | 32,89 | -11,30% | 31,00 |
| 25.02.2026 | 32,96 | 38,46 | 32,96 | 37,08 | 14,80% | 87,00 |
| 24.02.2026 | 31,41 | 33,75 | 31,14 | 32,30 | 3,54% | 140,00 |
| 23.02.2026 | 31,85 | 32,21 | 30,71 | 31,19 | -2,27% | - |
| 20.02.2026 | 31,79 | 32,54 | 31,25 | 31,92 | 1,22% | - |
| 19.02.2026 | 31,93 | 32,01 | 30,73 | 31,53 | -0,71% | - |
| 18.02.2026 | 32,22 | 33,29 | 31,37 | 31,76 | -2,35% | - |
| 17.02.2026 | 32,67 | 32,78 | 31,24 | 32,52 | -1,02% | - |
| 16.02.2026 | 32,69 | 33,01 | 32,55 | 32,86 | 1,80% | 8,00 |
| 13.02.2026 | 31,43 | 32,82 | 30,85 | 32,28 | 3,00% | - |
| 12.02.2026 | 32,18 | 32,69 | 31,07 | 31,34 | -2,25% | - |
| 11.02.2026 | 31,38 | 32,85 | 31,19 | 32,06 | 1,38% | - |
| 10.02.2026 | 31,58 | 32,46 | 30,97 | 31,62 | 0,65% | - |
| 09.02.2026 | 31,59 | 31,70 | 30,78 | 31,42 | 0,16% | - |
| 06.02.2026 | 29,11 | 31,46 | 27,56 | 31,37 | 8,16% | - |
| 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% | - |