32,800$
-6,66%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 33,50 | 34,89 | 32,62 | 32,80 | -6,66% | 33,00 |
| 05.03.2026 | 36,94 | 37,39 | 34,40 | 35,14 | -7,50% | 966.190,00 |
| 04.03.2026 | 36,37 | 38,20 | 36,08 | 37,99 | 7,74% | 1.148.413,00 |
| 03.03.2026 | 35,04 | 35,55 | 34,00 | 35,26 | -4,52% | 1.645.729,00 |
| 02.03.2026 | 36,35 | 37,77 | 35,92 | 36,93 | -1,34% | 1.108.984,00 |
| 27.02.2026 | 37,57 | 38,65 | 36,76 | 37,43 | -3,18% | 1.094.768,00 |
| 26.02.2026 | 42,99 | 43,34 | 37,53 | 38,66 | -11,27% | 2.014.950,00 |
| 25.02.2026 | 39,30 | 45,40 | 38,51 | 43,57 | 14,69% | 3.466.788,00 |
| 24.02.2026 | 37,61 | 39,77 | 36,65 | 37,99 | 2,59% | 2.239.690,00 |
| 23.02.2026 | 37,98 | 37,98 | 36,20 | 37,03 | -2,55% | 648.033,00 |
| 20.02.2026 | 36,90 | 38,46 | 36,83 | 38,00 | 2,01% | 784.099,00 |
| 19.02.2026 | 37,06 | 37,53 | 36,00 | 37,25 | -0,80% | 876.584,00 |
| 18.02.2026 | 38,63 | 39,48 | 36,97 | 37,55 | -2,77% | 1.050.120,00 |
| 17.02.2026 | 38,04 | 38,93 | 36,88 | 38,62 | -0,46% | 807.318,00 |
| 13.02.2026 | 37,13 | 39,04 | 36,53 | 38,80 | 4,02% | 1.220.159,00 |
| 12.02.2026 | 38,32 | 38,92 | 36,82 | 37,30 | -2,10% | 1.008.260,00 |
| 11.02.2026 | 38,56 | 39,00 | 36,96 | 38,10 | 1,44% | 767.749,00 |
| 10.02.2026 | 37,77 | 38,67 | 36,80 | 37,56 | 0,05% | 792.477,00 |
| 09.02.2026 | 37,18 | 37,73 | 36,61 | 37,54 | 0,81% | 874.834,00 |
| 06.02.2026 | 35,05 | 37,42 | 34,87 | 37,24 | 8,29% | 1.098.821,00 |
| 05.02.2026 | 33,21 | 34,54 | 32,50 | 34,39 | 1,36% | 1.069.446,00 |
| 04.02.2026 | 35,20 | 36,70 | 33,00 | 33,93 | -3,58% | 1.139.492,00 |
| 03.02.2026 | 36,95 | 38,09 | 34,10 | 35,19 | -2,52% | 1.441.386,00 |
| 02.02.2026 | 34,12 | 36,39 | 34,00 | 36,10 | 4,43% | 946.612,00 |
| 30.01.2026 | 34,42 | 36,16 | 34,35 | 34,57 | -2,01% | 856.981,00 |
| 29.01.2026 | 36,00 | 36,39 | 33,40 | 35,28 | -1,84% | 952.537,00 |
| 28.01.2026 | 36,30 | 36,59 | 35,08 | 35,94 | 0,90% | 1.095.143,00 |
| 27.01.2026 | 35,18 | 36,05 | 34,78 | 35,62 | 2,68% | 1.178.160,00 |
| 26.01.2026 | 34,72 | 35,98 | 33,90 | 34,69 | -0,07% | 958.472,00 |
| 23.01.2026 | 36,17 | 36,18 | 34,20 | 34,72 | -4,02% | 1.140.622,00 |
| 22.01.2026 | 37,86 | 38,45 | 35,22 | 36,17 | -0,22% | 2.221.321,00 |
| 21.01.2026 | 35,19 | 36,90 | 34,27 | 36,25 | 5,26% | 2.446.670,00 |
| 20.01.2026 | 33,89 | 34,80 | 33,33 | 34,44 | -0,26% | 953.365,00 |
| 16.01.2026 | 34,91 | 35,47 | 33,80 | 34,53 | 0,91% | 1.146.820,00 |
| 15.01.2026 | 32,84 | 34,75 | 32,53 | 34,22 | 8,91% | 1.367.097,00 |
| 14.01.2026 | 32,89 | 33,69 | 31,08 | 31,42 | -5,90% | 1.247.092,00 |
| 13.01.2026 | 33,70 | 34,80 | 33,00 | 33,39 | -0,92% | 1.042.346,00 |
| 12.01.2026 | 32,82 | 33,84 | 32,26 | 33,70 | 1,11% | 801.529,00 |
| 09.01.2026 | 31,94 | 33,43 | 31,90 | 33,33 | 4,88% | 1.213.482,00 |
| 08.01.2026 | 34,43 | 34,72 | 31,50 | 31,78 | -8,84% | 1.442.691,00 |
| 07.01.2026 | 34,58 | 35,14 | 33,82 | 34,86 | -0,97% | 1.092.025,00 |
| 06.01.2026 | 34,14 | 35,77 | 33,75 | 35,20 | 5,45% | 2.054.425,00 |
| 05.01.2026 | 34,02 | 34,99 | 33,20 | 33,38 | -0,09% | 1.334.990,00 |