24,070€
2,34%
Echtzeit-Aktienkurs Photronics Inc.
Bid:
Ask:
Aktienkurse zur Photronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 23,70 | 24,13 | 23,70 | 24,00 | 2,02% | - |
| 15.09.2026 | 23,43 | 23,60 | 23,34 | 23,52 | 0,04% | 418,00 |
| 14.09.2026 | 24,51 | 24,51 | 23,51 | 23,51 | -5,62% | - |
| 11.09.2026 | 24,42 | 25,12 | 24,42 | 24,91 | 2,01% | - |
| 10.09.2026 | 24,79 | 24,83 | 24,22 | 24,42 | -2,16% | - |
| 09.09.2026 | 25,02 | 25,38 | 24,74 | 24,96 | -0,60% | - |
| 08.09.2026 | 24,90 | 25,56 | 24,80 | 25,11 | 1,05% | - |
| 07.09.2026 | 24,88 | 24,92 | 24,80 | 24,85 | -0,60% | - |
| 04.09.2026 | 24,09 | 25,00 | 24,06 | 25,00 | 3,35% | 600,00 |
| 03.09.2026 | 23,72 | 24,32 | 23,41 | 24,19 | 1,17% | - |
| 02.09.2026 | 23,25 | 24,00 | 23,15 | 23,91 | 1,61% | - |
| 01.09.2026 | 24,05 | 24,16 | 23,36 | 23,53 | -2,65% | - |
| 31.08.2026 | 23,73 | 25,01 | 23,57 | 24,17 | 1,43% | 280,00 |
| 28.08.2026 | 25,45 | 25,61 | 23,72 | 23,83 | -7,74% | - |
| 27.08.2026 | 25,98 | 26,57 | 25,35 | 25,83 | 0,47% | 75,00 |
| 26.08.2026 | 25,02 | 31,49 | 25,01 | 25,71 | 2,31% | 375,00 |
| 25.08.2026 | 25,20 | 25,68 | 25,10 | 25,13 | -0,51% | 481,00 |
| 24.08.2026 | 25,72 | 25,72 | 25,01 | 25,26 | -3,00% | 150,00 |
| 21.08.2026 | 25,89 | 26,55 | 25,89 | 26,04 | 0,23% | - |
| 20.08.2026 | 26,12 | 26,20 | 25,60 | 25,98 | -0,69% | - |
| 19.08.2026 | 27,17 | 27,52 | 26,16 | 26,16 | -4,73% | - |
| 18.08.2026 | 28,59 | 28,63 | 26,82 | 27,46 | -5,24% | - |
| 17.08.2026 | 28,70 | 29,15 | 28,48 | 28,98 | 1,44% | - |
| 14.08.2026 | 28,83 | 28,93 | 28,30 | 28,57 | -1,11% | - |
| 13.08.2026 | 28,87 | 29,34 | 28,86 | 28,89 | -0,28% | - |
| 12.08.2026 | 28,33 | 29,19 | 28,33 | 28,97 | 1,36% | 240,00 |
| 11.08.2026 | 27,60 | 28,58 | 27,60 | 28,58 | 3,07% | - |
| 10.08.2026 | 28,06 | 28,35 | 27,50 | 27,73 | -1,39% | - |
| 07.08.2026 | 27,46 | 28,57 | 27,45 | 28,12 | 1,19% | - |
| 06.08.2026 | 27,38 | 28,26 | 26,95 | 27,79 | 0,14% | - |
| 05.08.2026 | 27,88 | 28,23 | 27,61 | 27,75 | -1,42% | - |
| 04.08.2026 | 28,25 | 28,36 | 27,62 | 28,15 | 11,35% | - |
| 03.08.2026 | 26,21 | 26,38 | 25,28 | 25,28 | -3,51% | - |
| 31.07.2026 | 26,34 | 26,43 | 25,95 | 26,20 | 2,14% | - |
| 30.07.2026 | 24,28 | 25,91 | 24,22 | 25,65 | 4,99% | - |
| 29.07.2026 | 25,21 | 25,56 | 24,42 | 24,43 | -4,01% | - |
| 28.07.2026 | 25,67 | 25,67 | 24,65 | 25,45 | -2,79% | - |
| 27.07.2026 | 26,71 | 27,18 | 25,48 | 26,18 | -1,32% | - |
| 24.07.2026 | 26,94 | 27,23 | 26,45 | 26,53 | -2,39% | - |
| 23.07.2026 | 27,05 | 27,55 | 26,76 | 27,18 | 3,07% | - |
| 22.07.2026 | 27,08 | 27,08 | 26,23 | 26,37 | -3,97% | - |
| 21.07.2026 | 25,34 | 27,46 | 25,34 | 27,46 | 8,84% | - |
| 20.07.2026 | 25,02 | 26,09 | 24,99 | 25,23 | -0,12% | 40,00 |
| 17.07.2026 | 24,75 | 25,71 | 24,01 | 25,26 | 0,04% | 40,00 |
| 16.07.2026 | 25,74 | 25,74 | 24,87 | 25,25 | -2,47% | - |
| 15.07.2026 | 25,71 | 26,11 | 25,04 | 25,89 | 0,62% | - |
| 14.07.2026 | 24,88 | 25,74 | 24,84 | 25,73 | 2,47% | 276,00 |
| 13.07.2026 | 25,55 | 25,62 | 24,89 | 25,11 | -4,01% | 500,00 |
| 10.07.2026 | 25,02 | 26,26 | 25,02 | 26,16 | 2,47% | - |
| 09.07.2026 | 24,40 | 25,99 | 24,40 | 25,53 | 4,16% | 720,00 |
| 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 |