21,720$
-4,23%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 22,43 | 22,43 | 21,01 | 21,69 | -4,37% | 170.888,00 |
| 06.11.2025 | 23,30 | 23,41 | 22,61 | 22,68 | -2,49% | 493.528,00 |
| 05.11.2025 | 22,64 | 23,57 | 22,51 | 23,26 | 2,78% | 682.501,00 |
| 04.11.2025 | 23,52 | 23,91 | 22,61 | 22,63 | -6,80% | 680.453,00 |
| 03.11.2025 | 24,00 | 24,28 | 23,80 | 24,28 | 1,59% | 588.477,00 |
| 31.10.2025 | 23,88 | 24,40 | 23,84 | 23,90 | -0,04% | 501.235,00 |
| 30.10.2025 | 24,06 | 24,35 | 23,87 | 23,91 | -0,87% | 440.118,00 |
| 29.10.2025 | 24,50 | 24,75 | 23,85 | 24,12 | 0,54% | 517.167,00 |
| 28.10.2025 | 23,74 | 24,28 | 23,66 | 23,99 | -0,17% | 573.405,00 |
| 27.10.2025 | 24,11 | 24,54 | 23,88 | 24,03 | 0,46% | 523.289,00 |
| 24.10.2025 | 24,38 | 24,45 | 23,92 | 23,92 | -0,08% | 487.879,00 |
| 23.10.2025 | 22,96 | 24,09 | 22,96 | 23,94 | 3,01% | 586.507,00 |
| 22.10.2025 | 24,09 | 24,27 | 22,96 | 23,24 | -4,72% | 665.046,00 |
| 21.10.2025 | 24,19 | 24,44 | 23,96 | 24,39 | -0,20% | 525.491,00 |
| 20.10.2025 | 23,35 | 24,49 | 23,35 | 24,44 | 5,85% | 605.418,00 |
| 17.10.2025 | 23,10 | 23,25 | 22,81 | 23,09 | -1,28% | 440.744,00 |
| 16.10.2025 | 23,83 | 24,15 | 23,35 | 23,39 | -0,55% | 738.291,00 |
| 15.10.2025 | 23,69 | 23,73 | 22,87 | 23,52 | 1,60% | 757.983,00 |
| 14.10.2025 | 22,58 | 23,48 | 22,56 | 23,15 | -0,22% | 744.073,00 |
| 13.10.2025 | 22,88 | 23,31 | 22,56 | 23,20 | 6,32% | 797.426,00 |
| 10.10.2025 | 23,99 | 24,23 | 21,76 | 21,82 | -9,05% | 1.283.626,00 |
| 09.10.2025 | 23,45 | 24,07 | 23,03 | 23,99 | 1,87% | 870.726,00 |
| 08.10.2025 | 23,11 | 23,90 | 22,94 | 23,55 | 1,16% | 1.354.796,00 |
| 07.10.2025 | 25,04 | 25,37 | 23,19 | 23,28 | -7,07% | 1.163.160,00 |
| 06.10.2025 | 24,98 | 25,38 | 24,75 | 25,05 | 2,71% | 826.429,00 |
| 03.10.2025 | 25,00 | 25,00 | 24,29 | 24,39 | -0,77% | 164.495,00 |
| 02.10.2025 | 23,71 | 24,89 | 23,57 | 24,58 | 5,49% | 1.885.445,00 |
| 01.10.2025 | 22,82 | 23,40 | 22,54 | 23,30 | 1,44% | 786.596,00 |
| 30.09.2025 | 22,98 | 23,13 | 22,62 | 22,97 | -0,30% | 517.538,00 |
| 29.09.2025 | 23,51 | 23,51 | 22,89 | 23,04 | -0,78% | 588.010,00 |
| 26.09.2025 | 23,83 | 23,88 | 23,01 | 23,22 | -2,89% | 834.628,00 |
| 25.09.2025 | 24,20 | 24,32 | 23,67 | 23,91 | -2,69% | 653.976,00 |
| 24.09.2025 | 24,71 | 25,03 | 24,35 | 24,57 | -0,65% | 618.184,00 |
| 23.09.2025 | 25,20 | 25,51 | 24,69 | 24,73 | -1,32% | 700.579,00 |
| 22.09.2025 | 25,10 | 25,33 | 24,79 | 25,06 | 0,48% | 764.652,00 |
| 19.09.2025 | 24,99 | 25,02 | 24,50 | 24,94 | -0,24% | 2.740.327,00 |
| 18.09.2025 | 24,30 | 25,00 | 24,08 | 25,00 | 6,79% | 1.031.323,00 |
| 17.09.2025 | 22,89 | 23,94 | 22,81 | 23,41 | 2,18% | 920.927,00 |
| 16.09.2025 | 23,06 | 23,23 | 22,72 | 22,91 | 0,44% | 1.106.511,00 |
| 15.09.2025 | 22,60 | 22,99 | 22,53 | 22,81 | 1,24% | 439.276,00 |
| 12.09.2025 | 22,76 | 22,78 | 22,44 | 22,53 | -1,14% | 434.591,00 |
| 11.09.2025 | 22,10 | 22,87 | 22,09 | 22,79 | 3,54% | 564.921,00 |
| 10.09.2025 | 22,43 | 22,53 | 21,86 | 22,01 | -1,30% | 596.183,00 |
| 09.09.2025 | 22,71 | 22,84 | 22,24 | 22,30 | -1,50% | 508.656,00 |
| 08.09.2025 | 22,79 | 22,88 | 22,38 | 22,64 | 0,00% | 628.332,00 |
| 05.09.2025 | 22,39 | 22,94 | 22,39 | 22,64 | 1,89% | 662.186,00 |
| 04.09.2025 | 21,70 | 22,24 | 21,44 | 22,22 | 1,83% | 565.944,00 |
| 03.09.2025 | 22,01 | 22,19 | 21,65 | 21,82 | -0,91% | 1.771.132,00 |
| 02.09.2025 | 22,15 | 22,34 | 21,76 | 22,02 | -2,87% | 564.924,00 |
| 29.08.2025 | 23,34 | 23,50 | 22,55 | 22,67 | -3,86% | 994.639,00 |
| 28.08.2025 | 24,22 | 24,97 | 23,42 | 23,58 | -1,63% | 1.106.906,00 |
| 27.08.2025 | 23,48 | 24,51 | 22,60 | 23,97 | 7,63% | 2.138.777,00 |
| 26.08.2025 | 22,00 | 22,56 | 22,00 | 22,27 | 0,91% | 791.312,00 |
| 25.08.2025 | 22,06 | 22,22 | 21,96 | 22,07 | -0,05% | 527.179,00 |
| 22.08.2025 | 21,19 | 22,15 | 21,07 | 22,08 | 5,70% | 520.530,00 |
| 21.08.2025 | 20,58 | 21,05 | 20,51 | 20,89 | 1,21% | 345.325,00 |
| 20.08.2025 | 21,01 | 21,05 | 20,43 | 20,64 | -1,95% | 505.040,00 |
| 19.08.2025 | 20,90 | 21,47 | 20,88 | 21,05 | 0,05% | 365.744,00 |
| 18.08.2025 | 20,75 | 21,30 | 20,68 | 21,04 | 1,59% | 307.023,00 |
| 15.08.2025 | 21,14 | 21,14 | 20,57 | 20,71 | -3,00% | 433.538,00 |
| 14.08.2025 | 21,45 | 21,45 | 21,14 | 21,35 | -1,75% | 348.817,00 |
| 13.08.2025 | 21,29 | 21,84 | 21,29 | 21,73 | 2,60% | 447.506,00 |
| 12.08.2025 | 20,01 | 21,20 | 19,85 | 21,18 | 6,81% | 507.607,00 |
| 11.08.2025 | 20,42 | 20,55 | 19,81 | 19,83 | -1,88% | 462.345,00 |
| 08.08.2025 | 19,90 | 20,28 | 19,50 | 20,21 | 2,12% | 414.226,00 |
| 07.08.2025 | 20,18 | 20,18 | 19,64 | 19,79 | 0,51% | 356.696,00 |
| 06.08.2025 | 19,64 | 19,79 | 19,46 | 19,69 | -0,25% | 453.076,00 |
| 05.08.2025 | 19,95 | 20,13 | 19,72 | 19,74 | -1,10% | 511.829,00 |
| 04.08.2025 | 19,93 | 20,03 | 19,74 | 19,96 | 0,86% | 367.485,00 |
| 01.08.2025 | 19,96 | 20,22 | 19,45 | 19,79 | -2,75% | 733.401,00 |
| 31.07.2025 | 20,87 | 20,90 | 20,03 | 20,35 | -4,24% | 934.414,00 |
| 30.07.2025 | 21,51 | 21,76 | 20,91 | 21,25 | -0,65% | 838.042,00 |
| 29.07.2025 | 21,25 | 21,85 | 20,95 | 21,39 | 1,28% | 943.340,00 |
| 28.07.2025 | 20,04 | 21,25 | 20,00 | 21,12 | 7,10% | 1.045.962,00 |
| 25.07.2025 | 19,50 | 19,77 | 19,26 | 19,72 | 0,61% | 378.490,00 |
| 24.07.2025 | 19,45 | 19,61 | 19,17 | 19,60 | 0,36% | 433.375,00 |
| 23.07.2025 | 19,37 | 19,53 | 19,13 | 19,53 | 1,09% | 304.393,00 |
| 22.07.2025 | 19,59 | 19,75 | 19,32 | 19,32 | -0,92% | 475.568,00 |
| 21.07.2025 | 19,37 | 19,70 | 19,34 | 19,50 | 1,46% | 360.287,00 |
| 18.07.2025 | 19,82 | 19,82 | 19,15 | 19,22 | -2,09% | 454.785,00 |
| 17.07.2025 | 19,10 | 19,81 | 19,09 | 19,63 | 2,40% | 544.693,00 |
| 16.07.2025 | 19,11 | 19,24 | 18,61 | 19,17 | 0,05% | 515.084,00 |
| 15.07.2025 | 19,61 | 19,88 | 19,15 | 19,16 | -0,73% | 463.140,00 |
| 14.07.2025 | 19,27 | 19,38 | 18,98 | 19,30 | -0,97% | 420.246,00 |
| 11.07.2025 | 19,54 | 19,80 | 19,43 | 19,49 | -1,96% | 411.507,00 |
| 10.07.2025 | 19,93 | 20,25 | 19,79 | 19,88 | -0,25% | 421.413,00 |
| 09.07.2025 | 19,84 | 20,01 | 19,56 | 19,93 | 0,20% | 462.155,00 |
| 08.07.2025 | 19,48 | 20,24 | 19,45 | 19,89 | 3,11% | 488.520,00 |
| 07.07.2025 | 19,83 | 20,09 | 19,24 | 19,29 | -4,79% | 546.203,00 |
| 03.07.2025 | 20,33 | 20,43 | 20,07 | 20,26 | 0,45% | 335.035,00 |
| 02.07.2025 | 19,74 | 20,44 | 19,61 | 20,17 | 2,18% | 651.049,00 |
| 01.07.2025 | 19,03 | 20,10 | 18,92 | 19,74 | 4,78% | 938.420,00 |
| 30.06.2025 | 18,85 | 18,97 | 18,71 | 18,84 | 0,53% | 516.620,00 |
| 27.06.2025 | 19,10 | 19,21 | 18,61 | 18,74 | -1,52% | 1.060.593,00 |
| 26.06.2025 | 19,00 | 19,20 | 18,90 | 19,03 | 0,32% | 370.171,00 |
| 25.06.2025 | 18,95 | 19,06 | 18,76 | 18,97 | 0,26% | 442.379,00 |
| 24.06.2025 | 18,61 | 19,00 | 18,55 | 18,92 | 3,28% | 377.657,00 |
| 23.06.2025 | 18,16 | 18,38 | 18,00 | 18,32 | 0,60% | 465.180,00 |
| 20.06.2025 | 18,55 | 18,63 | 18,04 | 18,21 | -0,33% | 888.396,00 |
| 18.06.2025 | 18,40 | 18,59 | 18,24 | 18,27 | -0,71% | 459.570,00 |