65,010€
0,89%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 64,18 | 65,99 | 63,42 | 65,01 | 0,89% | - |
| 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% | - |
| 17.12.2024 | 101,54 | 104,45 | 100,74 | 104,40 | 2,80% | - |
| 16.12.2024 | 101,54 | 102,71 | 99,72 | 101,56 | -0,04% | - |
| 13.12.2024 | 102,28 | 103,77 | 100,07 | 101,60 | -1,04% | - |
| 12.12.2024 | 103,92 | 104,80 | 102,43 | 102,67 | -1,26% | - |
| 11.12.2024 | 100,83 | 104,99 | 96,24 | 103,98 | 3,33% | - |
| 10.12.2024 | 104,72 | 105,55 | 100,09 | 100,63 | -3,93% | - |
| 09.12.2024 | 103,47 | 105,60 | 101,79 | 104,74 | 1,17% | - |
| 06.12.2024 | 101,17 | 103,76 | 100,96 | 103,53 | 2,33% | - |
| 05.12.2024 | 104,78 | 104,78 | 101,08 | 101,17 | -3,33% | - |
| 04.12.2024 | 103,79 | 105,64 | 102,93 | 104,66 | 1,25% | - |
| 03.12.2024 | 103,27 | 103,85 | 99,30 | 103,37 | 0,11% | - |
| 02.12.2024 | 99,86 | 104,73 | 99,86 | 103,26 | 3,37% | - |
| 29.11.2024 | 101,01 | 101,92 | 98,18 | 99,90 | -1,10% | - |
| 28.11.2024 | 99,86 | 101,44 | 99,52 | 101,01 | 1,15% | - |
| 27.11.2024 | 100,34 | 101,12 | 97,50 | 99,87 | -0,48% | - |
| 26.11.2024 | 103,86 | 103,86 | 98,86 | 100,35 | -3,37% | - |
| 25.11.2024 | 103,01 | 104,52 | 102,37 | 103,85 | 0,87% | - |
| 22.11.2024 | 98,37 | 103,35 | 98,37 | 102,95 | 2,41% | - |
| 21.11.2024 | 94,78 | 101,06 | 94,20 | 100,53 | 5,99% | - |
| 20.11.2024 | 93,84 | 95,36 | 93,19 | 94,85 | 1,12% | - |