101,000€
-5,03%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 107,36 | 108,74 | 101,26 | 102,50 | -3,62% | - |
| 05.03.2026 | 110,82 | 112,46 | 105,58 | 106,35 | -4,13% | - |
| 04.03.2026 | 109,21 | 111,05 | 107,91 | 110,93 | 0,54% | - |
| 03.03.2026 | 115,97 | 115,97 | 108,20 | 110,33 | -4,33% | 200,00 |
| 02.03.2026 | 111,01 | 115,88 | 109,37 | 115,32 | 3,34% | 94,00 |
| 27.02.2026 | 111,57 | 112,05 | 109,19 | 111,59 | -0,72% | - |
| 26.02.2026 | 116,23 | 118,14 | 110,08 | 112,40 | -3,35% | - |
| 25.02.2026 | 115,71 | 117,93 | 115,22 | 116,30 | 0,43% | - |
| 24.02.2026 | 116,13 | 119,98 | 115,67 | 115,80 | 0,82% | - |
| 23.02.2026 | 114,16 | 115,99 | 112,19 | 114,86 | 0,72% | - |
| 20.02.2026 | 113,24 | 115,46 | 111,65 | 114,04 | 1,59% | - |
| 19.02.2026 | 112,59 | 112,83 | 110,50 | 112,26 | 0,79% | - |
| 18.02.2026 | 109,20 | 112,69 | 108,01 | 111,38 | 1,02% | - |
| 17.02.2026 | 110,09 | 110,72 | 106,56 | 110,26 | -0,42% | - |
| 16.02.2026 | 110,79 | 111,26 | 110,28 | 110,73 | -0,86% | - |
| 13.02.2026 | 110,29 | 113,54 | 107,99 | 111,69 | 1,27% | - |
| 12.02.2026 | 116,05 | 117,42 | 106,36 | 110,29 | -4,79% | 17,00 |
| 11.02.2026 | 112,36 | 116,81 | 111,18 | 115,84 | 3,18% | - |
| 10.02.2026 | 102,81 | 115,27 | 101,09 | 112,27 | 8,72% | - |
| 09.02.2026 | 103,52 | 104,11 | 101,60 | 103,27 | 0,24% | - |
| 06.02.2026 | 93,53 | 103,02 | 92,98 | 103,02 | 11,07% | - |
| 05.02.2026 | 95,23 | 96,60 | 92,27 | 92,75 | -2,76% | - |
| 04.02.2026 | 96,21 | 98,67 | 92,05 | 95,39 | -0,05% | 17,00 |
| 03.02.2026 | 101,34 | 102,82 | 94,46 | 95,43 | -5,17% | 50,00 |
| 02.02.2026 | 99,62 | 103,04 | 96,84 | 100,63 | -0,18% | - |
| 30.01.2026 | 102,53 | 102,54 | 99,20 | 100,81 | -1,51% | - |
| 29.01.2026 | 100,93 | 103,50 | 97,69 | 102,36 | 0,00% | - |
| 28.01.2026 | 102,50 | 104,83 | 100,60 | 102,36 | 1,23% | - |
| 27.01.2026 | 97,34 | 101,39 | 97,24 | 101,12 | 4,05% | - |
| 26.01.2026 | 97,01 | 98,04 | 95,34 | 97,19 | 0,38% | - |
| 23.01.2026 | 100,83 | 100,83 | 96,16 | 96,82 | -3,02% | - |
| 22.01.2026 | 102,75 | 105,24 | 99,81 | 99,84 | -2,56% | - |
| 21.01.2026 | 98,08 | 104,13 | 97,77 | 102,46 | 5,28% | - |
| 20.01.2026 | 99,68 | 100,22 | 95,65 | 97,33 | -2,38% | - |
| 19.01.2026 | 100,33 | 100,33 | 99,12 | 99,70 | -1,55% | - |
| 16.01.2026 | 98,07 | 103,07 | 96,54 | 101,26 | 3,58% | - |
| 15.01.2026 | 89,34 | 101,43 | 89,23 | 97,76 | 9,51% | - |
| 14.01.2026 | 87,69 | 89,56 | 86,56 | 89,27 | 1,78% | - |
| 13.01.2026 | 87,30 | 88,00 | 86,01 | 87,71 | 0,32% | - |
| 12.01.2026 | 87,21 | 88,41 | 85,63 | 87,43 | -1,52% | - |
| 09.01.2026 | 85,43 | 89,03 | 83,64 | 88,78 | 3,90% | - |
| 08.01.2026 | 83,48 | 86,27 | 82,74 | 85,45 | 3,31% | 5,00 |
| 07.01.2026 | 85,14 | 85,23 | 82,04 | 82,71 | -2,37% | - |
| 06.01.2026 | 80,16 | 85,27 | 78,51 | 84,72 | 7,23% | - |
| 05.01.2026 | 77,44 | 80,78 | 76,98 | 79,01 | 3,42% | - |
| 02.01.2026 | 72,99 | 77,07 | 71,59 | 76,40 | 4,74% | - |
| 30.12.2025 | 72,99 | 72,99 | 72,85 | 72,94 | 0,01% | - |
| 29.12.2025 | 73,59 | 73,73 | 72,42 | 72,93 | 1,23% | - |
| 23.12.2025 | 72,25 | 73,15 | 71,45 | 72,04 | -0,59% | - |
| 22.12.2025 | 71,78 | 74,12 | 71,78 | 72,47 | 0,95% | - |
| 19.12.2025 | 72,12 | 72,92 | 71,27 | 71,79 | -0,70% | - |
| 18.12.2025 | 73,13 | 75,59 | 72,21 | 72,29 | -0,08% | - |
| 17.12.2025 | 74,87 | 75,59 | 71,90 | 72,35 | -3,35% | - |
| 16.12.2025 | 76,51 | 77,21 | 74,35 | 74,86 | -2,27% | 20,00 |
| 15.12.2025 | 78,80 | 79,30 | 75,05 | 76,60 | -2,61% | - |
| 12.12.2025 | 81,78 | 81,99 | 77,78 | 78,65 | -3,74% | - |
| 11.12.2025 | 81,05 | 81,71 | 78,53 | 81,71 | 0,18% | 30,00 |
| 10.12.2025 | 79,64 | 81,76 | 77,81 | 81,56 | 1,92% | - |
| 09.12.2025 | 76,50 | 80,04 | 76,09 | 80,02 | 5,05% | - |
| 08.12.2025 | 76,57 | 78,69 | 75,84 | 76,18 | -0,86% | - |
| 05.12.2025 | 75,93 | 77,51 | 75,55 | 76,84 | 2,00% | - |
| 04.12.2025 | 73,75 | 75,76 | 73,14 | 75,33 | 1,76% | - |
| 03.12.2025 | 68,68 | 74,05 | 67,92 | 74,02 | 7,10% | - |
| 02.12.2025 | 65,74 | 69,47 | 65,59 | 69,12 | 5,13% | - |
| 01.12.2025 | 66,00 | 66,88 | 65,12 | 65,74 | -0,85% | - |
| 28.11.2025 | 64,93 | 66,69 | 64,93 | 66,31 | 2,38% | 10,00 |
| 27.11.2025 | 64,72 | 64,80 | 64,71 | 64,77 | -1,30% | - |
| 26.11.2025 | 63,72 | 66,12 | 63,62 | 65,62 | 4,86% | - |
| 25.11.2025 | 64,18 | 64,88 | 62,40 | 62,58 | -2,67% | - |
| 24.11.2025 | 64,01 | 65,16 | 63,25 | 64,29 | 0,24% | 5,00 |
| 21.11.2025 | 59,68 | 64,92 | 58,91 | 64,14 | 8,14% | 45,00 |
| 20.11.2025 | 63,94 | 65,79 | 59,15 | 59,31 | -7,34% | - |
| 19.11.2025 | 62,87 | 64,10 | 62,54 | 64,01 | 1,79% | - |
| 18.11.2025 | 64,52 | 64,52 | 61,68 | 62,88 | -2,45% | 68,00 |
| 17.11.2025 | 67,35 | 68,19 | 63,10 | 64,46 | -4,17% | 78,00 |
| 14.11.2025 | 69,60 | 69,71 | 65,90 | 67,27 | -2,83% | 5,00 |
| 13.11.2025 | 72,47 | 72,93 | 68,23 | 69,23 | -4,92% | 208,00 |
| 12.11.2025 | 72,25 | 73,73 | 71,52 | 72,81 | 0,77% | 1,00 |
| 11.11.2025 | 74,38 | 74,98 | 71,72 | 72,25 | -2,94% | - |
| 10.11.2025 | 76,56 | 76,80 | 73,99 | 74,44 | -0,32% | - |
| 07.11.2025 | 74,05 | 74,82 | 71,27 | 74,68 | -0,19% | 44,00 |
| 06.11.2025 | 77,01 | 77,70 | 73,73 | 74,82 | -3,03% | 50,00 |
| 05.11.2025 | 75,30 | 78,74 | 74,62 | 77,16 | 2,52% | 15,00 |
| 04.11.2025 | 77,83 | 78,58 | 75,12 | 75,26 | -5,59% | - |
| 03.11.2025 | 79,68 | 81,11 | 78,32 | 79,72 | 0,04% | 16,00 |
| 31.10.2025 | 77,36 | 80,44 | 74,79 | 79,69 | 5,28% | - |
| 30.10.2025 | 81,52 | 83,39 | 72,06 | 75,69 | -8,06% | - |
| 29.10.2025 | 78,51 | 84,32 | 78,34 | 82,33 | 4,48% | - |
| 28.10.2025 | 82,13 | 82,13 | 77,70 | 78,80 | -2,01% | 6,00 |
| 27.10.2025 | 78,74 | 82,11 | 78,74 | 80,42 | 1,07% | - |
| 24.10.2025 | 78,33 | 81,37 | 78,18 | 79,57 | 1,42% | - |
| 23.10.2025 | 76,47 | 78,82 | 75,52 | 78,45 | 3,26% | 24,00 |
| 22.10.2025 | 79,64 | 80,45 | 74,94 | 75,98 | -4,69% | - |
| 21.10.2025 | 79,55 | 80,56 | 78,82 | 79,72 | 0,24% | - |
| 20.10.2025 | 78,00 | 81,24 | 78,00 | 79,53 | 1,99% | 51,00 |
| 17.10.2025 | 75,81 | 78,50 | 74,67 | 77,98 | 0,44% | - |
| 16.10.2025 | 81,24 | 83,11 | 76,82 | 77,63 | -4,40% | 108,00 |
| 15.10.2025 | 79,66 | 82,64 | 79,06 | 81,21 | 1,28% | 252,00 |
| 14.10.2025 | 79,45 | 80,23 | 75,46 | 80,18 | 0,82% | 164,00 |
| 13.10.2025 | 71,98 | 79,82 | 71,98 | 79,52 | 8,92% | - |