27,745€
-0,86%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 27,68 | 27,83 | 27,64 | 27,83 | -0,55% | - |
| 06.08.2026 | 27,61 | 28,37 | 26,71 | 27,99 | 0,67% | - |
| 05.08.2026 | 28,16 | 28,45 | 27,56 | 27,80 | -1,78% | - |
| 04.08.2026 | 27,24 | 28,59 | 27,23 | 28,31 | 3,99% | - |
| 03.08.2026 | 26,45 | 27,29 | 25,51 | 27,22 | 3,81% | 100,00 |
| 31.07.2026 | 25,78 | 26,82 | 25,76 | 26,22 | 1,85% | 85,00 |
| 30.07.2026 | 24,86 | 26,03 | 24,45 | 25,75 | 4,76% | - |
| 29.07.2026 | 25,37 | 25,75 | 24,41 | 24,58 | -3,63% | - |
| 28.07.2026 | 25,98 | 25,98 | 24,57 | 25,50 | -1,11% | - |
| 27.07.2026 | 26,50 | 27,51 | 25,45 | 25,79 | -2,75% | - |
| 24.07.2026 | 27,45 | 27,49 | 26,41 | 26,52 | -1,87% | - |
| 23.07.2026 | 27,27 | 27,70 | 26,83 | 27,02 | -1,39% | - |
| 22.07.2026 | 27,24 | 27,71 | 26,00 | 27,40 | -0,35% | - |
| 21.07.2026 | 25,58 | 27,55 | 25,56 | 27,50 | 8,33% | - |
| 20.07.2026 | 25,01 | 25,94 | 25,01 | 25,38 | 0,67% | - |
| 17.07.2026 | 25,01 | 25,84 | 23,73 | 25,21 | 0,80% | - |
| 16.07.2026 | 26,19 | 26,19 | 25,01 | 25,01 | -2,61% | 2,00 |
| 15.07.2026 | 25,75 | 26,43 | 25,06 | 25,68 | 0,06% | 20,00 |
| 14.07.2026 | 25,10 | 26,23 | 25,06 | 25,67 | 2,48% | 138,00 |
| 13.07.2026 | 26,18 | 26,21 | 25,03 | 25,05 | -4,81% | - |
| 10.07.2026 | 25,37 | 26,37 | 25,05 | 26,31 | 2,85% | - |
| 09.07.2026 | 24,79 | 26,13 | 24,65 | 25,58 | 4,41% | 360,00 |
| 08.07.2026 | 24,09 | 24,72 | 23,25 | 24,50 | 2,64% | 593,00 |
| 07.07.2026 | 25,00 | 25,31 | 23,83 | 23,87 | -5,76% | 200,00 |
| 06.07.2026 | 25,59 | 26,27 | 25,30 | 25,33 | -0,96% | 4,00 |
| 03.07.2026 | 25,20 | 25,61 | 25,20 | 25,58 | 2,67% | 4,00 |
| 02.07.2026 | 26,81 | 26,93 | 24,76 | 24,91 | -6,98% | 3,00 |
| 01.07.2026 | 28,46 | 29,01 | 26,72 | 26,78 | -6,13% | 827,00 |
| 30.06.2026 | 27,36 | 28,65 | 27,16 | 28,53 | 4,11% | - |
| 29.06.2026 | 27,06 | 27,51 | 25,93 | 27,41 | 3,10% | 195,00 |
| 26.06.2026 | 28,89 | 28,89 | 26,31 | 26,58 | -7,11% | - |
| 25.06.2026 | 28,55 | 29,46 | 27,43 | 28,62 | 4,89% | 196,00 |
| 24.06.2026 | 27,79 | 28,41 | 27,23 | 27,28 | -2,06% | - |
| 23.06.2026 | 29,22 | 29,22 | 27,31 | 27,86 | -5,64% | - |
| 22.06.2026 | 29,41 | 30,19 | 28,68 | 29,52 | 0,66% | - |
| 19.06.2026 | 29,31 | 29,38 | 29,19 | 29,33 | -0,05% | - |
| 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 |