75,110€
6,25%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 70,41 | 75,74 | 70,33 | 74,05 | 4,75% | - |
| 21.08.2025 | 68,62 | 70,98 | 67,81 | 70,70 | 3,56% | - |
| 20.08.2025 | 69,19 | 69,81 | 66,13 | 68,27 | -1,11% | 76,00 |
| 19.08.2025 | 68,58 | 70,00 | 67,62 | 69,03 | 2,57% | - |
| 18.08.2025 | 66,98 | 68,95 | 65,89 | 67,30 | 2,09% | 14,00 |
| 15.08.2025 | 67,71 | 67,71 | 65,26 | 65,92 | -2,86% | - |
| 14.08.2025 | 68,65 | 69,32 | 66,11 | 67,86 | -0,59% | - |
| 13.08.2025 | 65,02 | 68,48 | 64,30 | 68,26 | 4,97% | - |
| 12.08.2025 | 61,95 | 65,44 | 61,89 | 65,03 | 4,84% | - |
| 11.08.2025 | 62,77 | 64,53 | 61,95 | 62,03 | -1,25% | - |
| 08.08.2025 | 62,95 | 63,98 | 62,38 | 62,82 | -0,19% | 25,00 |
| 07.08.2025 | 61,95 | 64,99 | 61,90 | 62,94 | 1,47% | - |
| 06.08.2025 | 63,36 | 64,06 | 60,47 | 62,03 | -2,13% | - |
| 05.08.2025 | 63,67 | 65,74 | 62,51 | 63,38 | -0,50% | - |
| 04.08.2025 | 65,29 | 66,67 | 63,64 | 63,70 | -2,31% | - |
| 01.08.2025 | 68,72 | 69,21 | 64,13 | 65,20 | -5,12% | 61,00 |
| 31.07.2025 | 70,27 | 70,42 | 68,07 | 68,72 | -14,45% | - |
| 29.07.2025 | 79,39 | 81,27 | 78,60 | 80,33 | 1,15% | - |
| 28.07.2025 | 78,23 | 80,06 | 78,23 | 79,41 | 1,49% | - |
| 25.07.2025 | 77,55 | 78,81 | 76,58 | 78,25 | 0,93% | - |
| 24.07.2025 | 77,86 | 78,38 | 76,58 | 77,53 | -0,26% | - |
| 23.07.2025 | 78,26 | 80,56 | 77,14 | 77,73 | -0,83% | - |
| 22.07.2025 | 78,37 | 79,27 | 77,12 | 78,38 | -0,17% | - |
| 21.07.2025 | 78,31 | 79,63 | 77,86 | 78,52 | 0,43% | 1,00 |
| 18.07.2025 | 77,84 | 78,45 | 76,92 | 78,18 | 0,46% | - |
| 17.07.2025 | 75,17 | 78,31 | 74,42 | 77,82 | 3,41% | - |
| 16.07.2025 | 75,37 | 76,61 | 71,48 | 75,26 | -0,48% | - |
| 15.07.2025 | 73,92 | 76,80 | 73,92 | 75,62 | 2,22% | - |
| 14.07.2025 | 74,90 | 75,38 | 71,63 | 73,98 | -1,35% | - |
| 11.07.2025 | 75,21 | 76,19 | 73,33 | 74,99 | -0,26% | - |
| 10.07.2025 | 74,21 | 76,11 | 73,22 | 75,18 | 1,43% | 4,00 |
| 09.07.2025 | 74,22 | 75,40 | 73,33 | 74,12 | -0,09% | - |
| 08.07.2025 | 70,89 | 75,91 | 70,73 | 74,19 | 4,74% | - |
| 07.07.2025 | 73,03 | 74,46 | 70,83 | 70,83 | -3,01% | - |
| 04.07.2025 | 73,81 | 73,81 | 72,96 | 73,03 | -1,14% | - |
| 03.07.2025 | 73,19 | 75,04 | 72,82 | 73,87 | 0,92% | - |
| 02.07.2025 | 69,75 | 73,47 | 69,61 | 73,20 | 4,74% | - |
| 01.07.2025 | 68,80 | 71,03 | 66,56 | 69,88 | 1,98% | - |
| 30.06.2025 | 70,28 | 71,17 | 68,23 | 68,53 | -2,53% | - |
| 27.06.2025 | 71,53 | 72,16 | 69,41 | 70,31 | -1,60% | - |
| 26.06.2025 | 70,46 | 71,84 | 70,21 | 71,45 | 1,43% | - |
| 25.06.2025 | 70,41 | 71,42 | 69,52 | 70,44 | 0,14% | - |
| 24.06.2025 | 66,09 | 70,49 | 65,84 | 70,34 | 7,06% | - |
| 23.06.2025 | 65,47 | 66,64 | 63,53 | 65,70 | 0,34% | - |
| 20.06.2025 | 65,59 | 67,21 | 64,67 | 65,48 | -0,17% | - |
| 19.06.2025 | 66,40 | 66,51 | 65,56 | 65,59 | -1,40% | - |
| 18.06.2025 | 66,65 | 67,66 | 66,20 | 66,52 | -0,35% | - |
| 17.06.2025 | 67,70 | 67,93 | 66,58 | 66,75 | -1,35% | - |
| 16.06.2025 | 65,26 | 68,63 | 64,90 | 67,67 | 3,69% | - |
| 13.06.2025 | 68,73 | 70,03 | 65,07 | 65,26 | -5,05% | - |
| 12.06.2025 | 67,98 | 68,75 | 66,93 | 68,73 | 0,63% | - |
| 11.06.2025 | 69,76 | 70,74 | 67,40 | 68,30 | -1,97% | - |
| 10.06.2025 | 68,31 | 71,07 | 68,31 | 69,67 | 1,35% | - |
| 09.06.2025 | 63,73 | 69,57 | 63,69 | 68,74 | 7,42% | - |
| 06.06.2025 | 62,92 | 65,82 | 62,70 | 63,99 | 1,60% | - |
| 05.06.2025 | 63,61 | 64,78 | 62,21 | 62,98 | -1,08% | - |
| 04.06.2025 | 63,16 | 64,61 | 62,56 | 63,67 | 0,75% | - |
| 03.06.2025 | 59,77 | 63,32 | 58,85 | 63,19 | 5,70% | - |
| 02.06.2025 | 60,59 | 60,59 | 58,07 | 59,78 | -1,23% | - |
| 30.05.2025 | 63,69 | 64,23 | 59,47 | 60,53 | -4,91% | 4,00 |
| 29.05.2025 | 64,34 | 66,63 | 62,72 | 63,65 | -1,10% | 11,00 |
| 28.05.2025 | 66,16 | 66,61 | 64,19 | 64,36 | -2,54% | - |
| 27.05.2025 | 64,79 | 67,08 | 64,48 | 66,04 | 1,44% | - |
| 26.05.2025 | 64,13 | 65,44 | 63,41 | 65,10 | 2,25% | - |
| 23.05.2025 | 64,88 | 64,88 | 61,87 | 63,67 | -1,73% | - |
| 22.05.2025 | 63,97 | 65,91 | 63,54 | 64,79 | 1,14% | 10,00 |
| 21.05.2025 | 66,67 | 67,52 | 63,43 | 64,06 | -5,20% | - |
| 20.05.2025 | 67,19 | 68,56 | 66,46 | 67,57 | 0,72% | - |
| 19.05.2025 | 70,09 | 70,09 | 66,84 | 67,09 | -4,29% | - |
| 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% | - |