70,090€
-0,17%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 70,22 | 70,52 | 69,01 | 70,10 | -0,16% | - |
| 15.05.2025 | 73,21 | 73,21 | 70,04 | 70,21 | -4,15% | - |
| 14.05.2025 | 73,67 | 75,28 | 72,70 | 73,25 | -1,42% | - |
| 13.05.2025 | 74,31 | 75,69 | 72,46 | 74,31 | 0,11% | - |
| 12.05.2025 | 67,92 | 76,54 | 67,92 | 74,23 | 9,29% | - |
| 09.05.2025 | 68,64 | 69,85 | 66,46 | 67,92 | -1,11% | - |
| 08.05.2025 | 70,11 | 72,98 | 68,65 | 68,68 | -0,88% | - |
| 07.05.2025 | 73,65 | 73,65 | 62,46 | 69,29 | -5,19% | - |
| 06.05.2025 | 74,15 | 74,21 | 71,58 | 73,08 | -1,66% | - |
| 05.05.2025 | 73,75 | 75,19 | 72,31 | 74,32 | 0,90% | - |
| 02.05.2025 | 70,17 | 74,46 | 69,66 | 73,65 | 5,51% | - |
| 30.04.2025 | 68,63 | 70,02 | 66,39 | 69,81 | 0,46% | - |
| 29.04.2025 | 70,18 | 70,34 | 68,76 | 69,49 | -0,64% | - |
| 28.04.2025 | 70,54 | 71,28 | 67,88 | 69,94 | -1,48% | - |
| 25.04.2025 | 69,99 | 71,78 | 68,86 | 70,99 | 1,44% | - |
| 24.04.2025 | 64,02 | 70,30 | 62,77 | 69,98 | 9,36% | - |
| 23.04.2025 | 60,71 | 66,28 | 60,71 | 63,99 | 5,66% | - |
| 22.04.2025 | 58,41 | 61,17 | 58,33 | 60,56 | 0,18% | - |
| 17.04.2025 | 59,31 | 61,24 | 59,20 | 60,45 | 1,72% | - |
| 16.04.2025 | 64,02 | 64,02 | 56,68 | 59,43 | -7,41% | - |
| 15.04.2025 | 64,18 | 65,99 | 63,42 | 64,18 | -0,40% | - |
| 14.04.2025 | 62,02 | 65,90 | 62,00 | 64,44 | 5,08% | - |
| 11.04.2025 | 61,52 | 62,19 | 58,40 | 61,32 | -0,41% | - |
| 10.04.2025 | 70,67 | 71,47 | 59,42 | 61,58 | -14,18% | 2,00 |
| 09.04.2025 | 57,40 | 72,34 | 55,18 | 71,75 | 25,31% | - |
| 08.04.2025 | 62,25 | 63,96 | 55,73 | 57,26 | -6,25% | 10,00 |
| 07.04.2025 | 57,30 | 65,67 | 55,57 | 61,08 | 2,48% | - |
| 04.04.2025 | 65,06 | 65,29 | 55,88 | 59,60 | -8,60% | 5,00 |
| 03.04.2025 | 79,06 | 79,06 | 65,18 | 65,21 | -17,51% | - |
| 02.04.2025 | 79,77 | 81,01 | 77,87 | 79,06 | -0,98% | - |
| 01.04.2025 | 80,55 | 81,10 | 77,76 | 79,84 | -1,38% | - |
| 31.03.2025 | 81,44 | 81,61 | 78,39 | 80,96 | -1,18% | - |
| 28.03.2025 | 85,74 | 86,30 | 81,06 | 81,92 | -4,41% | - |
| 27.03.2025 | 85,81 | 87,59 | 84,32 | 85,70 | -0,41% | - |
| 26.03.2025 | 87,59 | 89,46 | 84,71 | 86,05 | -1,40% | - |
| 25.03.2025 | 91,10 | 91,20 | 86,88 | 87,27 | -4,14% | - |
| 24.03.2025 | 89,62 | 92,66 | 89,55 | 91,04 | 1,14% | - |
| 21.03.2025 | 91,27 | 91,94 | 88,14 | 90,02 | -1,33% | - |
| 20.03.2025 | 92,04 | 93,25 | 91,11 | 91,23 | -0,88% | - |
| 19.03.2025 | 91,52 | 93,95 | 91,52 | 92,04 | 0,54% | - |
| 18.03.2025 | 92,28 | 93,07 | 90,02 | 91,55 | -0,96% | - |
| 17.03.2025 | 89,68 | 93,14 | 89,27 | 92,44 | 2,23% | - |
| 14.03.2025 | 87,03 | 91,08 | 87,03 | 90,42 | 3,98% | - |
| 13.03.2025 | 87,54 | 88,51 | 85,88 | 86,96 | -0,66% | - |
| 12.03.2025 | 85,21 | 89,11 | 85,21 | 87,54 | 1,77% | - |
| 11.03.2025 | 90,07 | 90,44 | 84,76 | 86,02 | -4,51% | - |
| 10.03.2025 | 94,77 | 94,77 | 89,04 | 90,08 | -5,14% | - |
| 07.03.2025 | 93,55 | 95,41 | 90,07 | 94,96 | 2,09% | - |
| 06.03.2025 | 94,89 | 94,89 | 91,73 | 93,02 | -1,96% | - |
| 05.03.2025 | 93,35 | 95,46 | 90,86 | 94,88 | 2,32% | - |
| 04.03.2025 | 92,14 | 95,52 | 90,25 | 92,73 | 0,66% | - |
| 03.03.2025 | 97,56 | 100,35 | 91,55 | 92,12 | -5,51% | - |
| 28.02.2025 | 94,09 | 100,55 | 94,09 | 97,50 | 4,06% | - |
| 27.02.2025 | 98,74 | 101,13 | 93,49 | 93,69 | -5,01% | - |
| 26.02.2025 | 96,30 | 99,08 | 96,30 | 98,63 | 2,40% | - |
| 25.02.2025 | 97,76 | 98,56 | 95,94 | 96,32 | -1,43% | - |
| 24.02.2025 | 99,48 | 100,36 | 97,03 | 97,72 | -1,83% | - |
| 21.02.2025 | 102,14 | 102,89 | 98,99 | 99,54 | -2,57% | - |
| 20.02.2025 | 103,71 | 105,04 | 101,54 | 102,17 | -1,39% | - |
| 19.02.2025 | 102,87 | 104,07 | 100,86 | 103,61 | 0,56% | - |
| 18.02.2025 | 102,42 | 104,09 | 101,11 | 103,03 | 0,61% | - |
| 17.02.2025 | 102,08 | 102,61 | 102,08 | 102,41 | 0,30% | - |
| 14.02.2025 | 104,02 | 104,23 | 101,25 | 102,10 | -1,91% | - |
| 13.02.2025 | 103,82 | 104,68 | 102,68 | 104,09 | 0,43% | - |
| 12.02.2025 | 102,06 | 103,74 | 100,79 | 103,64 | 1,58% | - |
| 11.02.2025 | 103,57 | 104,22 | 101,09 | 102,03 | -1,47% | - |
| 10.02.2025 | 103,13 | 105,56 | 102,40 | 103,55 | 0,30% | - |
| 07.02.2025 | 105,58 | 106,63 | 103,04 | 103,24 | -2,12% | 26,00 |
| 06.02.2025 | 99,89 | 106,36 | 95,75 | 105,48 | 5,68% | - |
| 05.02.2025 | 97,49 | 100,21 | 94,20 | 99,82 | 2,54% | 13,00 |
| 04.02.2025 | 96,63 | 98,06 | 95,44 | 97,35 | 0,68% | - |
| 03.02.2025 | 96,35 | 97,77 | 94,50 | 96,69 | -1,18% | - |
| 31.01.2025 | 97,90 | 100,55 | 97,74 | 97,84 | 0,17% | - |
| 30.01.2025 | 94,05 | 98,34 | 94,05 | 97,67 | 3,80% | - |
| 29.01.2025 | 93,59 | 94,42 | 93,21 | 94,10 | 0,59% | - |
| 28.01.2025 | 93,91 | 95,27 | 91,77 | 93,55 | -0,39% | - |
| 27.01.2025 | 99,17 | 99,54 | 92,27 | 93,92 | -5,32% | - |
| 24.01.2025 | 101,66 | 103,97 | 98,99 | 99,20 | -2,35% | - |
| 23.01.2025 | 102,97 | 102,97 | 100,07 | 101,58 | -1,32% | - |
| 22.01.2025 | 102,34 | 105,40 | 101,52 | 102,94 | 0,37% | - |
| 21.01.2025 | 102,50 | 104,01 | 101,66 | 102,56 | 0,07% | - |
| 20.01.2025 | 103,27 | 103,30 | 102,37 | 102,49 | -1,12% | - |
| 17.01.2025 | 100,00 | 104,17 | 100,00 | 103,65 | 1,72% | - |
| 16.01.2025 | 98,97 | 104,68 | 98,56 | 101,90 | 2,92% | - |
| 15.01.2025 | 96,55 | 99,99 | 96,47 | 99,01 | 2,57% | - |
| 14.01.2025 | 95,92 | 97,01 | 95,09 | 96,52 | 0,79% | - |
| 13.01.2025 | 96,47 | 97,14 | 94,19 | 95,77 | -0,88% | - |
| 10.01.2025 | 96,56 | 97,55 | 94,27 | 96,62 | 0,06% | - |
| 09.01.2025 | 97,91 | 97,91 | 95,53 | 96,56 | -0,06% | - |
| 08.01.2025 | 97,70 | 98,90 | 95,71 | 96,62 | -1,21% | - |
| 07.01.2025 | 98,68 | 100,65 | 96,68 | 97,80 | -0,90% | - |
| 06.01.2025 | 97,57 | 100,99 | 96,56 | 98,69 | 1,16% | - |
| 03.01.2025 | 95,24 | 97,79 | 94,60 | 97,56 | 3,01% | - |
| 02.01.2025 | 97,38 | 97,98 | 94,27 | 94,70 | -1,82% | - |
| 30.12.2024 | 97,63 | 97,63 | 96,25 | 96,46 | -0,35% | 19,00 |
| 27.12.2024 | 98,29 | 98,58 | 96,33 | 96,80 | -1,37% | - |
| 23.12.2024 | 95,36 | 98,39 | 94,78 | 98,14 | 4,32% | - |
| 20.12.2024 | 94,60 | 96,80 | 91,77 | 94,08 | -0,54% | - |
| 19.12.2024 | 97,82 | 100,35 | 94,38 | 94,60 | -3,30% | - |
| 18.12.2024 | 104,40 | 106,98 | 97,66 | 97,82 | -6,30% | - |