127,500€
-3,41%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 126,50 | 127,50 | 126,50 | 127,00 | -3,79% | - |
| 07.05.2026 | 131,50 | 132,50 | 131,50 | 132,00 | 3,94% | - |
| 06.05.2026 | 127,50 | 128,00 | 124,50 | 127,00 | 6,72% | - |
| 05.05.2026 | 118,50 | 120,50 | 118,50 | 119,00 | -2,86% | - |
| 04.05.2026 | 121,50 | 122,50 | 121,50 | 122,50 | 2,51% | - |
| 30.04.2026 | 131,50 | 134,00 | 118,50 | 119,50 | -4,78% | - |
| 29.04.2026 | 127,50 | 127,50 | 123,50 | 125,50 | -1,57% | - |
| 28.04.2026 | 133,00 | 135,00 | 126,00 | 127,50 | -4,14% | - |
| 27.04.2026 | 135,50 | 137,00 | 133,00 | 133,00 | -1,12% | - |
| 24.04.2026 | 127,50 | 135,50 | 127,50 | 134,50 | 6,32% | - |
| 23.04.2026 | 126,50 | 126,50 | 126,00 | 126,50 | 0,40% | - |
| 22.04.2026 | 125,50 | 126,00 | 125,50 | 126,00 | -0,79% | - |
| 21.04.2026 | 126,50 | 127,00 | 126,50 | 127,00 | 2,01% | - |
| 20.04.2026 | 124,50 | 126,50 | 122,00 | 124,50 | 8,26% | 73,00 |
| 17.04.2026 | 115,50 | 115,50 | 115,00 | 115,00 | -1,71% | - |
| 16.04.2026 | 115,50 | 118,00 | 115,00 | 117,00 | 0,86% | - |
| 15.04.2026 | 116,50 | 117,00 | 115,00 | 116,00 | -1,28% | - |
| 14.04.2026 | 117,50 | 118,00 | 117,50 | 117,50 | 2,17% | - |
| 13.04.2026 | 116,50 | 116,50 | 113,50 | 115,00 | -0,43% | - |
| 10.04.2026 | 113,50 | 116,50 | 113,00 | 115,50 | 4,05% | - |
| 09.04.2026 | 111,50 | 111,50 | 111,00 | 111,00 | 3,26% | - |
| 08.04.2026 | 101,50 | 107,50 | 101,50 | 107,50 | 7,23% | - |
| 07.04.2026 | 100,50 | 100,50 | 100,25 | 100,25 | 0,30% | - |
| 02.04.2026 | 102,40 | 103,77 | 96,96 | 99,96 | -2,61% | 18,00 |
| 01.04.2026 | 101,44 | 104,78 | 101,36 | 102,63 | 1,41% | - |
| 31.03.2026 | 95,24 | 101,36 | 94,64 | 101,20 | 7,38% | - |
| 30.03.2026 | 98,72 | 100,68 | 93,65 | 94,25 | -2,95% | 4,00 |
| 27.03.2026 | 100,38 | 101,91 | 96,75 | 97,11 | -3,69% | - |
| 26.03.2026 | 106,00 | 106,20 | 100,55 | 100,83 | -5,26% | - |
| 25.03.2026 | 105,61 | 107,77 | 104,52 | 106,43 | 1,34% | - |
| 24.03.2026 | 99,01 | 105,34 | 97,75 | 105,02 | 3,86% | - |
| 23.03.2026 | 99,38 | 103,96 | 97,35 | 101,12 | 2,03% | - |
| 20.03.2026 | 99,59 | 100,49 | 96,22 | 99,11 | -1,22% | - |
| 19.03.2026 | 100,97 | 101,02 | 96,45 | 100,33 | -0,60% | - |
| 18.03.2026 | 100,66 | 103,12 | 99,37 | 100,93 | 0,28% | - |
| 17.03.2026 | 97,01 | 100,82 | 96,30 | 100,65 | 3,96% | - |
| 16.03.2026 | 94,36 | 98,22 | 94,36 | 96,82 | 2,42% | - |
| 13.03.2026 | 95,54 | 98,17 | 94,05 | 94,54 | 0,21% | - |
| 12.03.2026 | 100,40 | 100,46 | 94,34 | 94,34 | -6,36% | - |
| 11.03.2026 | 100,70 | 102,62 | 99,33 | 100,74 | -2,04% | - |
| 10.03.2026 | 100,86 | 104,34 | 99,56 | 102,84 | 4,53% | - |
| 09.03.2026 | 96,29 | 98,43 | 93,49 | 98,38 | 0,61% | 3,00 |
| 06.03.2026 | 107,36 | 108,74 | 97,10 | 97,78 | -8,06% | - |
| 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% | - |