25,910€
5,71%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,72 | 26,13 | 24,71 | 26,06 | 6,32% | - |
| 08.07.2026 | 23,76 | 24,64 | 23,26 | 24,51 | 2,17% | 560,00 |
| 07.07.2026 | 25,01 | 25,06 | 23,95 | 23,99 | -5,48% | - |
| 06.07.2026 | 25,24 | 26,03 | 25,24 | 25,38 | 0,20% | 8,00 |
| 03.07.2026 | 25,24 | 25,36 | 25,24 | 25,33 | 0,72% | - |
| 02.07.2026 | 26,43 | 26,56 | 24,79 | 25,15 | -5,42% | - |
| 01.07.2026 | 28,18 | 28,48 | 26,59 | 26,59 | -6,47% | 890,00 |
| 30.06.2026 | 27,13 | 28,56 | 27,13 | 28,43 | 4,29% | - |
| 29.06.2026 | 26,74 | 27,36 | 26,33 | 27,26 | 1,15% | 100,00 |
| 26.06.2026 | 28,14 | 28,27 | 26,29 | 26,95 | -6,16% | - |
| 25.06.2026 | 28,24 | 29,18 | 27,69 | 28,72 | 3,91% | 196,00 |
| 24.06.2026 | 27,74 | 28,11 | 27,21 | 27,64 | -0,18% | - |
| 23.06.2026 | 28,86 | 28,86 | 27,64 | 27,69 | -6,67% | 300,00 |
| 22.06.2026 | 29,08 | 29,89 | 28,77 | 29,67 | 2,31% | - |
| 19.06.2026 | 28,94 | 29,07 | 28,92 | 29,00 | -0,75% | - |
| 18.06.2026 | 27,26 | 29,36 | 27,21 | 29,22 | 8,38% | 200,00 |
| 17.06.2026 | 26,30 | 27,72 | 26,30 | 26,96 | 2,51% | - |
| 16.06.2026 | 28,07 | 28,61 | 26,30 | 26,30 | -6,57% | 500,00 |
| 15.06.2026 | 27,58 | 28,90 | 26,89 | 28,15 | 2,77% | 39.000,00 |
| 12.06.2026 | 26,20 | 27,39 | 26,03 | 27,39 | 3,79% | - |
| 11.06.2026 | 25,00 | 26,39 | 24,83 | 26,39 | 6,50% | 152,00 |
| 10.06.2026 | 25,09 | 25,96 | 24,65 | 24,78 | -2,59% | - |
| 09.06.2026 | 25,93 | 26,75 | 24,60 | 25,44 | -1,62% | - |
| 08.06.2026 | 25,08 | 26,71 | 25,01 | 25,86 | 2,13% | - |
| 05.06.2026 | 26,23 | 26,70 | 25,06 | 25,32 | -6,33% | 200,00 |
| 04.06.2026 | 27,01 | 27,39 | 26,36 | 27,03 | -8,31% | 180,00 |
| 03.06.2026 | 28,30 | 29,48 | 28,30 | 29,48 | 3,47% | 592,00 |
| 02.06.2026 | 27,10 | 28,98 | 27,08 | 28,49 | 4,40% | 400,00 |
| 01.06.2026 | 27,51 | 28,21 | 27,22 | 27,29 | -0,44% | 17.590,00 |
| 29.05.2026 | 29,59 | 29,94 | 27,30 | 27,41 | -6,96% | 1.530,00 |
| 28.05.2026 | 46,82 | 47,19 | 29,46 | 29,46 | -35,90% | 3.812,00 |
| 27.05.2026 | 46,50 | 47,75 | 45,78 | 45,96 | -1,88% | - |
| 26.05.2026 | 45,30 | 46,87 | 44,80 | 46,84 | 2,95% | - |
| 25.05.2026 | 44,53 | 45,93 | 44,53 | 45,50 | 2,99% | - |
| 22.05.2026 | 44,00 | 45,12 | 43,98 | 44,18 | 1,10% | - |
| 21.05.2026 | 42,22 | 43,79 | 41,99 | 43,70 | 2,61% | - |
| 20.05.2026 | 39,52 | 42,62 | 39,45 | 42,59 | 8,40% | - |
| 19.05.2026 | 40,23 | 40,42 | 38,58 | 39,29 | -3,61% | 410,00 |
| 18.05.2026 | 42,01 | 43,18 | 40,21 | 40,76 | -5,43% | - |
| 15.05.2026 | 43,68 | 43,84 | 41,93 | 43,10 | -2,88% | 116,00 |
| 14.05.2026 | 43,98 | 45,21 | 43,61 | 44,38 | 0,66% | - |
| 13.05.2026 | 44,00 | 45,66 | 43,99 | 44,09 | 0,25% | 50,00 |
| 12.05.2026 | 46,40 | 46,41 | 42,96 | 43,98 | -5,28% | - |
| 11.05.2026 | 45,22 | 47,20 | 45,15 | 46,43 | 2,31% | 210,00 |
| 08.05.2026 | 42,65 | 45,46 | 42,60 | 45,38 | 6,68% | 259,00 |
| 07.05.2026 | 43,74 | 44,11 | 42,38 | 42,54 | -3,62% | 25,00 |
| 06.05.2026 | 43,82 | 44,91 | 43,37 | 44,14 | 1,85% | - |
| 05.05.2026 | 42,02 | 43,58 | 42,02 | 43,34 | 2,85% | - |
| 04.05.2026 | 42,36 | 43,04 | 41,79 | 42,14 | 0,24% | - |
| 30.04.2026 | 41,38 | 42,19 | 40,77 | 42,04 | 2,61% | - |
| 29.04.2026 | 40,91 | 41,57 | 40,57 | 40,97 | 0,29% | 50,00 |
| 28.04.2026 | 43,38 | 43,39 | 39,98 | 40,85 | -6,52% | - |
| 27.04.2026 | 44,17 | 45,28 | 42,98 | 43,70 | -1,60% | - |
| 24.04.2026 | 43,39 | 44,87 | 43,36 | 44,41 | 3,42% | 46,00 |
| 23.04.2026 | 42,30 | 43,88 | 41,85 | 42,94 | 0,82% | - |
| 22.04.2026 | 42,64 | 43,44 | 41,44 | 42,59 | 1,12% | 194,00 |
| 21.04.2026 | 41,76 | 42,87 | 41,54 | 42,12 | 1,27% | 50,00 |
| 20.04.2026 | 40,50 | 41,96 | 40,13 | 41,59 | 1,56% | - |
| 17.04.2026 | 38,50 | 41,01 | 38,50 | 40,95 | 6,09% | - |
| 16.04.2026 | 38,70 | 39,13 | 38,47 | 38,60 | -0,18% | - |
| 15.04.2026 | 38,53 | 38,79 | 37,57 | 38,67 | 0,13% | - |
| 14.04.2026 | 38,69 | 39,45 | 37,72 | 38,62 | 0,00% | - |
| 13.04.2026 | 37,98 | 38,81 | 37,59 | 38,62 | 1,34% | - |
| 10.04.2026 | 37,95 | 38,92 | 37,87 | 38,11 | 1,03% | - |
| 09.04.2026 | 36,60 | 38,12 | 36,42 | 37,72 | 2,72% | - |
| 08.04.2026 | 36,50 | 37,42 | 36,27 | 36,72 | 6,31% | - |
| 07.04.2026 | 34,66 | 34,94 | 33,94 | 34,54 | -2,10% | - |
| 02.04.2026 | 34,52 | 35,32 | 33,43 | 35,28 | 0,17% | 17,00 |
| 01.04.2026 | 34,81 | 36,63 | 34,79 | 35,22 | 1,09% | 17,00 |
| 31.03.2026 | 32,61 | 34,84 | 32,61 | 34,84 | 0,43% | - |
| 30.03.2026 | 33,99 | 34,69 | 33,98 | 34,69 | 1,91% | - |
| 27.03.2026 | 34,71 | 35,20 | 33,64 | 34,04 | -1,59% | 570,00 |
| 26.03.2026 | 36,90 | 36,90 | 34,33 | 34,59 | -6,56% | 320,00 |
| 25.03.2026 | 36,24 | 37,52 | 36,24 | 37,02 | 5,20% | - |
| 24.03.2026 | 33,51 | 35,19 | 33,17 | 35,19 | 10,00% | - |
| 23.03.2026 | 30,85 | 31,92 | 30,37 | 31,99 | 2,14% | - |
| 20.03.2026 | 31,79 | 32,29 | 31,03 | 31,32 | 5,35% | - |
| 19.03.2026 | 30,47 | 30,56 | 29,73 | 29,73 | -2,75% | - |
| 18.03.2026 | 29,93 | 31,13 | 29,61 | 30,57 | 2,76% | - |
| 17.03.2026 | 29,62 | 30,36 | 29,48 | 29,75 | 0,20% | - |
| 16.03.2026 | 29,28 | 30,01 | 29,24 | 29,69 | 2,38% | - |
| 13.03.2026 | 28,33 | 29,00 | 28,33 | 29,00 | 2,80% | - |
| 12.03.2026 | 29,30 | 29,30 | 28,21 | 28,21 | -2,18% | - |
| 11.03.2026 | 29,06 | 29,06 | 28,84 | 28,84 | 0,35% | - |
| 10.03.2026 | 29,18 | 29,18 | 28,74 | 28,74 | 5,31% | - |
| 09.03.2026 | 26,41 | 27,29 | 26,41 | 27,29 | -6,03% | - |
| 06.03.2026 | 30,05 | 30,05 | 29,04 | 29,04 | -6,80% | - |
| 05.03.2026 | 32,38 | 32,38 | 31,16 | 31,16 | -0,51% | - |
| 04.03.2026 | 29,82 | 31,32 | 29,82 | 31,32 | 4,99% | - |
| 03.03.2026 | 30,67 | 30,67 | 29,83 | 29,83 | -3,71% | - |
| 02.03.2026 | 30,55 | 30,98 | 30,55 | 30,98 | -0,39% | - |
| 27.02.2026 | 32,38 | 32,38 | 31,10 | 31,10 | -5,79% | - |
| 26.02.2026 | 36,41 | 36,41 | 33,01 | 33,01 | 0,36% | - |
| 25.02.2026 | 30,95 | 32,89 | 30,95 | 32,89 | 2,37% | 5,00 |
| 24.02.2026 | 31,23 | 32,13 | 31,23 | 32,13 | 3,48% | - |
| 23.02.2026 | 31,54 | 31,54 | 31,05 | 31,05 | -0,80% | - |
| 20.02.2026 | 31,48 | 31,48 | 31,30 | 31,30 | 3,92% | - |
| 19.02.2026 | 31,62 | 31,62 | 30,12 | 30,12 | -7,12% | - |
| 18.02.2026 | 32,34 | 32,43 | 32,34 | 32,43 | 3,15% | - |
| 17.02.2026 | 32,17 | 32,17 | 31,44 | 31,44 | -3,02% | - |