Photronics, Inc. PLAB
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$30,83+0,05 (+0,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,20 | +1,36 % | $30,87 | $31,68 | $30,67 | 506,62K |
| 2026-09-30 | $30,78 | -0,93 % | $31,25 | $31,26 | $30,49 | 671,80K |
| 2026-09-29 | $31,07 | +1,87 % | $31,00 | $31,09 | $30,51 | 712,30K |
| 2026-09-28 | $30,50 | +0,33 % | $30,25 | $30,58 | $29,64 | 872,10K |
| 2026-09-25 | $30,40 | +1,98 % | $30,11 | $30,54 | $29,83 | 623,80K |
| 2026-09-24 | $29,81 | -1,78 % | $29,95 | $30,06 | $29,38 | 575,20K |
| 2026-09-23 | $30,35 | -0,23 % | $30,34 | $30,39 | $29,49 | 770,50K |
| 2026-09-22 | $30,42 | +3,68 % | $29,28 | $30,51 | $29,00 | 987,40K |
| 2026-09-21 | $29,34 | +0,79 % | $29,62 | $29,62 | $29,00 | 666,30K |
| 2026-09-18 | $29,11 | +2,10 % | $28,76 | $29,17 | $28,50 | 1,22M |
| 2026-09-17 | $28,51 | +2,37 % | $28,36 | $28,65 | $28,10 | 795,50K |
| 2026-09-16 | $27,85 | +2,16 % | $27,49 | $28,41 | $27,38 | 1,08M |
| 2026-09-15 | $27,26 | +0,37 % | $27,54 | $27,78 | $26,93 | 841,90K |
| 2026-09-14 | $27,16 | -6,31 % | $27,33 | $27,85 | $27,14 | 1,08M |
| 2026-09-11 | $28,99 | +2,15 % | $28,79 | $29,28 | $28,59 | 620,50K |
| 2026-09-10 | $28,38 | -2,47 % | $28,40 | $28,67 | $28,12 | 770,40K |
| 2026-09-09 | $29,10 | -0,89 % | $29,12 | $29,68 | $28,89 | 823,20K |
| 2026-09-08 | $29,36 | +0,79 % | $29,77 | $29,98 | $29,06 | 1,01M |
| 2026-09-04 | $29,13 | +3,37 % | $28,70 | $29,19 | $28,33 | 1,06M |
| 2026-09-03 | $28,18 | +1,11 % | $27,73 | $28,39 | $27,35 | 836,40K |
| 2026-09-02 | $27,87 | +1,98 % | $27,41 | $28,10 | $27,30 | 1,21M |
| 2026-09-01 | $27,33 | -2,88 % | $27,69 | $27,85 | $27,06 | 3,00M |
| 2026-08-31 | $28,14 | +1,48 % | $28,04 | $29,37 | $27,76 | 2,03M |
| 2026-08-28 | $27,73 | -8,36 % | $30,01 | $30,01 | $27,45 | 2,63M |
| 2026-08-27 | $30,26 | +0,03 % | $30,12 | $31,10 | $29,46 | 2,60M |
| 2026-08-26 | $30,25 | +3,17 % | $37,26 | $37,91 | $29,86 | 8,33M |
| 2026-08-25 | $29,32 | -0,71 % | $30,30 | $30,69 | $29,21 | 1,37M |
| 2026-08-24 | $29,53 | -3,21 % | $30,11 | $30,27 | $29,25 | 807,70K |
| 2026-08-21 | $30,51 | -0,03 % | $31,14 | $31,43 | $30,22 | 999,00K |
| 2026-08-20 | $30,52 | -0,59 % | $30,24 | $30,81 | $29,91 | 1,28M |
| 2026-08-19 | $30,70 | -3,70 % | $32,34 | $32,55 | $30,58 | 1,12M |
| 2026-08-18 | $31,88 | -5,12 % | $31,98 | $32,72 | $31,10 | 1,02M |
| 2026-08-17 | $33,60 | +0,84 % | $33,51 | $33,87 | $33,24 | 603,40K |
| 2026-08-14 | $33,32 | -0,48 % | $33,38 | $33,65 | $32,77 | 491,20K |
| 2026-08-13 | $33,48 | -0,03 % | $33,28 | $33,98 | $33,28 | 574,80K |
| 2026-08-12 | $33,49 | +1,52 % | $33,89 | $34,04 | $33,03 | 828,50K |
| 2026-08-11 | $32,99 | +2,84 % | $33,00 | $33,08 | $32,35 | 690,50K |
| 2026-08-10 | $32,08 | -1,75 % | $33,06 | $33,06 | $31,81 | 561,70K |
| 2026-08-07 | $32,65 | +2,35 % | $32,62 | $33,20 | $32,35 | 851,90K |
| 2026-08-06 | $31,90 | -0,22 % | $31,53 | $32,76 | $30,83 | 884,90K |
| 2026-08-05 | $31,97 | -1,96 % | $32,01 | $32,80 | $31,80 | 636,30K |
| 2026-08-04 | $32,61 | +3,99 % | $32,34 | $32,89 | $31,86 | 1,02M |
| 2026-08-03 | $31,36 | +3,53 % | $29,51 | $31,48 | $29,44 | 953,70K |
| 2026-07-31 | $30,29 | +2,40 % | $30,31 | $30,84 | $29,54 | 972,00K |
| 2026-07-30 | $29,58 | +5,87 % | $29,30 | $29,99 | $29,00 | 835,00K |
| 2026-07-29 | $27,94 | -4,15 % | $28,80 | $29,20 | $27,77 | 1,12M |
| 2026-07-28 | $29,15 | -2,12 % | $28,47 | $29,20 | $27,79 | 1,15M |
| 2026-07-27 | $29,78 | -1,81 % | $30,46 | $30,59 | $28,93 | 824,10K |
| 2026-07-24 | $30,33 | -1,97 % | $31,03 | $31,03 | $30,03 | 897,90K |
| 2026-07-23 | $30,94 | -0,96 % | $30,82 | $31,50 | $30,53 | 727,20K |
| 2026-07-22 | $31,24 | -0,32 % | $30,36 | $31,64 | $30,11 | 806,20K |
| 2026-07-21 | $31,34 | +8,29 % | $30,00 | $31,42 | $29,78 | 1,08M |
| 2026-07-20 | $28,94 | +0,31 % | $29,40 | $29,59 | $28,83 | 753,00K |
| 2026-07-17 | $28,85 | -0,59 % | $27,62 | $29,54 | $27,61 | 821,50K |
| 2026-07-16 | $29,02 | -2,52 % | $28,60 | $29,44 | $28,54 | 1,00M |
| 2026-07-15 | $29,77 | +1,02 % | $29,91 | $30,26 | $28,66 | 913,40K |
| 2026-07-14 | $29,47 | +3,19 % | $29,82 | $29,92 | $28,67 | 885,30K |
| 2026-07-13 | $28,56 | -4,48 % | $28,99 | $29,16 | $28,47 | 919,90K |
| 2026-07-10 | $29,90 | +2,43 % | $28,60 | $30,10 | $28,58 | 993,60K |
| 2026-07-09 | $29,19 | +3,73 % | $29,43 | $29,88 | $29,01 | 996,70K |
| 2026-07-08 | $28,14 | +2,14 % | $27,20 | $28,22 | $27,10 | 1,23M |
| 2026-07-07 | $27,55 | -5,65 % | $28,00 | $28,61 | $27,20 | 1,69M |
| 2026-07-06 | $29,20 | +1,18 % | $29,44 | $29,99 | $28,90 | 1,64M |
| 2026-07-02 | $28,86 | -4,78 % | $30,43 | $30,84 | $28,28 | 1,57M |
| 2026-07-01 | $30,31 | -6,82 % | $31,10 | $31,88 | $30,17 | 1,32M |
| 2026-06-30 | $32,53 | +4,00 % | $31,60 | $32,70 | $31,40 | 988,20K |
| 2026-06-29 | $31,28 | +1,92 % | $30,86 | $31,50 | $29,58 | 1,50M |
| 2026-06-26 | $30,69 | -6,58 % | $31,24 | $31,52 | $29,94 | 4,36M |
| 2026-06-25 | $32,85 | +3,79 % | $32,25 | $33,43 | $31,13 | 1,16M |
| 2026-06-24 | $31,65 | +0,32 % | $31,74 | $32,03 | $30,90 | 1,23M |
| 2026-06-23 | $31,55 | -7,37 % | $31,82 | $32,65 | $31,27 | 1,20M |
| 2026-06-22 | $34,06 | +1,28 % | $34,27 | $34,31 | $32,80 | 1,25M |
| 2026-06-18 | $33,63 | +8,45 % | $32,89 | $33,79 | $32,40 | 2,27M |
| 2026-06-17 | $31,01 | +1,91 % | $31,37 | $32,50 | $30,96 | 1,37M |
| 2026-06-16 | $30,43 | -7,06 % | $32,82 | $32,91 | $30,38 | 1,61M |
| 2026-06-15 | $32,74 | +3,02 % | $32,03 | $33,85 | $32,02 | 1,94M |
| 2026-06-12 | $31,78 | +3,42 % | $30,79 | $31,98 | $30,13 | 1,20M |
| 2026-06-11 | $30,73 | +7,33 % | $29,41 | $30,77 | $28,59 | 1,45M |
| 2026-06-10 | $28,63 | -3,15 % | $29,17 | $30,39 | $28,48 | 1,27M |
| 2026-06-09 | $29,56 | -1,34 % | $30,68 | $32,05 | $28,11 | 1,81M |
| 2026-06-08 | $29,96 | +2,78 % | $30,57 | $30,96 | $29,31 | 2,01M |
| 2026-06-05 | $29,15 | -7,52 % | $30,43 | $31,04 | $28,87 | 2,42M |
| 2026-06-04 | $31,52 | -1,84 % | $31,10 | $31,93 | $30,67 | 1,70M |
| 2026-06-03 | $32,11 | -3,11 % | $33,89 | $34,50 | $32,08 | 2,75M |
| 2026-06-02 | $33,14 | +3,98 % | $32,69 | $33,86 | $32,19 | 3,47M |
| 2026-06-01 | $31,87 | -1,48 % | $32,38 | $33,58 | $31,46 | 3,67M |
| 2026-05-29 | $32,35 | -4,91 % | $34,43 | $34,46 | $31,80 | 5,83M |
| 2026-05-28 | $34,02 | -36,42 % | $36,81 | $38,65 | $34,00 | 10,55M |
| 2026-05-27 | $53,51 | -1,71 % | $55,09 | $55,76 | $53,02 | 1,57M |
| 2026-05-26 | $54,44 | +5,79 % | $53,67 | $54,77 | $51,81 | 1,06M |