137,000€
-4,86%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 142,50 | 146,50 | 136,00 | 137,00 | -4,86% | 285,00 |
| 13.10.2026 | 142,00 | 144,00 | 138,00 | 144,00 | 0,00% | 172,00 |
| 12.10.2026 | 148,50 | 149,50 | 141,00 | 144,00 | -2,70% | 15,00 |
| 09.10.2026 | 146,00 | 150,00 | 142,50 | 148,00 | 2,78% | 109,00 |
| 08.10.2026 | 149,50 | 149,50 | 141,00 | 144,00 | -3,36% | 162,00 |
| 07.10.2026 | 148,50 | 150,00 | 143,00 | 149,00 | 0,68% | 843,00 |
| 06.10.2026 | 149,00 | 151,00 | 147,50 | 148,00 | 0,00% | 14,00 |
| 05.10.2026 | 149,50 | 151,50 | 145,00 | 148,00 | -0,67% | 153,00 |
| 02.10.2026 | 140,50 | 151,00 | 140,00 | 149,00 | 5,67% | 480,00 |
| 01.10.2026 | 139,00 | 142,00 | 135,00 | 141,00 | 2,92% | 442,00 |
| 30.09.2026 | 137,00 | 138,50 | 133,50 | 137,00 | -0,72% | 184,00 |
| 29.09.2026 | 131,50 | 138,50 | 131,50 | 138,00 | 3,76% | 367,00 |
| 28.09.2026 | 129,00 | 134,00 | 127,50 | 133,00 | 0,00% | 2.866,00 |
| 25.09.2026 | 131,50 | 135,00 | 129,50 | 133,00 | 1,53% | 138,00 |
| 24.09.2026 | 130,50 | 132,00 | 126,50 | 131,00 | -1,13% | - |
| 23.09.2026 | 131,50 | 134,00 | 128,50 | 132,50 | 0,38% | 106,00 |
| 22.09.2026 | 124,00 | 132,00 | 122,50 | 132,00 | 5,60% | 112,00 |
| 21.09.2026 | 124,50 | 129,50 | 122,00 | 125,00 | 1,63% | 306,00 |
| 18.09.2026 | 117,50 | 124,00 | 116,00 | 123,00 | 5,13% | 118,00 |
| 17.09.2026 | 114,00 | 118,00 | 114,00 | 117,00 | 3,08% | 292,00 |
| 16.09.2026 | 112,50 | 116,00 | 111,00 | 113,50 | 1,34% | - |
| 15.09.2026 | 112,00 | 114,00 | 109,50 | 112,00 | -0,88% | - |
| 14.09.2026 | 118,00 | 120,00 | 110,50 | 113,00 | -5,83% | 91,00 |
| 11.09.2026 | 118,50 | 122,00 | 118,00 | 120,00 | 0,00% | - |
| 10.09.2026 | 123,00 | 124,00 | 117,00 | 120,00 | -1,64% | 546,00 |
| 09.09.2026 | 121,50 | 123,00 | 119,00 | 122,00 | 0,83% | - |
| 08.09.2026 | 121,00 | 124,50 | 119,50 | 121,00 | 1,26% | 87,00 |
| 07.09.2026 | 119,50 | 120,50 | 119,00 | 119,50 | 0,84% | 11,00 |
| 04.09.2026 | 113,00 | 120,00 | 112,00 | 118,50 | 6,76% | 234,00 |
| 03.09.2026 | 113,00 | 115,00 | 108,00 | 111,00 | -1,77% | 69,00 |
| 02.09.2026 | 110,50 | 114,00 | 109,00 | 113,00 | 0,89% | - |
| 01.09.2026 | 117,50 | 118,00 | 109,00 | 112,00 | -3,45% | 131,00 |
| 31.08.2026 | 117,00 | 118,50 | 115,50 | 116,00 | -0,85% | 51,00 |
| 28.08.2026 | 123,50 | 125,50 | 115,00 | 117,00 | -5,65% | 154,00 |
| 27.08.2026 | 124,00 | 127,50 | 122,00 | 124,00 | 1,22% | 292,00 |
| 26.08.2026 | 119,00 | 123,00 | 118,00 | 122,50 | 2,94% | - |
| 25.08.2026 | 120,00 | 123,00 | 117,00 | 119,00 | 1,71% | 16,00 |
| 24.08.2026 | 122,00 | 122,50 | 115,00 | 117,00 | -5,65% | 357,00 |
| 21.08.2026 | 124,00 | 127,50 | 121,50 | 124,00 | 0,00% | 18,00 |
| 20.08.2026 | 122,50 | 125,00 | 122,00 | 124,00 | 1,22% | - |
| 19.08.2026 | 129,50 | 131,50 | 121,00 | 122,50 | -4,02% | 112,00 |
| 05.05.2026 | 119,64 | 128,14 | 118,83 | 127,63 | 7,64% | 636,00 |
| 04.05.2026 | 122,77 | 126,00 | 115,45 | 118,57 | -1,20% | 1.187,00 |
| 30.04.2026 | 131,00 | 134,06 | 118,23 | 120,01 | -7,02% | 2.070,00 |
| 29.04.2026 | 124,87 | 130,01 | 123,51 | 129,07 | 4,19% | 65,00 |
| 28.04.2026 | 133,41 | 134,72 | 122,13 | 123,88 | -7,21% | 563,00 |
| 27.04.2026 | 135,09 | 136,00 | 127,69 | 133,50 | 0,36% | 412,00 |
| 24.04.2026 | 128,41 | 135,67 | 127,66 | 133,02 | 4,04% | 311,00 |
| 23.04.2026 | 126,36 | 129,00 | 123,85 | 127,86 | 1,00% | - |
| 22.04.2026 | 125,80 | 128,65 | 125,13 | 126,60 | 0,76% | 694,00 |
| 21.04.2026 | 127,42 | 129,75 | 124,49 | 125,64 | -0,36% | 2.166,00 |
| 20.04.2026 | 123,67 | 126,53 | 123,15 | 126,10 | 1,22% | 3.348,00 |
| 17.04.2026 | 114,83 | 124,64 | 114,74 | 124,58 | 7,88% | 748,00 |
| 16.04.2026 | 116,51 | 117,55 | 114,88 | 115,48 | -0,46% | 235,00 |
| 15.04.2026 | 116,51 | 117,32 | 113,56 | 116,01 | -0,25% | 185,00 |
| 14.04.2026 | 116,79 | 119,43 | 116,01 | 116,30 | -1,03% | 623,00 |
| 13.04.2026 | 114,69 | 117,60 | 114,01 | 117,51 | 1,73% | 979,00 |
| 10.04.2026 | 113,56 | 116,43 | 113,05 | 115,51 | 1,77% | 440,00 |
| 09.04.2026 | 110,71 | 113,66 | 108,93 | 113,50 | 2,16% | 617,00 |
| 08.04.2026 | 107,33 | 111,95 | 106,48 | 111,10 | 8,92% | 689,00 |
| 07.04.2026 | 99,50 | 102,50 | 98,75 | 102,00 | 1,12% | 72,00 |
| 02.04.2026 | 100,35 | 103,68 | 97,96 | 100,87 | -1,49% | 370,00 |
| 01.04.2026 | 102,03 | 104,79 | 100,89 | 102,40 | 0,89% | 1.134,00 |
| 31.03.2026 | 95,43 | 102,11 | 94,26 | 101,50 | 7,02% | 168,00 |
| 30.03.2026 | 99,02 | 100,61 | 93,66 | 94,85 | -3,88% | 208,00 |
| 27.03.2026 | 101,51 | 101,81 | 96,73 | 98,67 | -1,66% | 231,00 |
| 26.03.2026 | 106,36 | 106,89 | 100,15 | 100,34 | -5,82% | 268,00 |
| 25.03.2026 | 106,67 | 107,18 | 104,51 | 106,54 | 1,67% | 590,00 |
| 24.03.2026 | 99,09 | 106,14 | 98,64 | 104,79 | 5,82% | 672,00 |
| 23.03.2026 | 97,93 | 103,99 | 96,93 | 99,03 | -0,08% | 1.175,00 |
| 20.03.2026 | 100,13 | 100,50 | 96,23 | 99,11 | -0,94% | 459,00 |
| 19.03.2026 | 100,43 | 101,05 | 96,51 | 100,05 | -0,79% | 369,00 |
| 18.03.2026 | 101,51 | 103,34 | 99,38 | 100,84 | 0,20% | 151,00 |
| 17.03.2026 | 96,16 | 100,85 | 95,88 | 100,64 | 3,74% | 102,00 |
| 16.03.2026 | 96,37 | 98,26 | 94,34 | 97,02 | 2,26% | 446,00 |
| 13.03.2026 | 96,36 | 98,50 | 93,27 | 94,88 | -0,69% | 165,00 |
| 12.03.2026 | 100,48 | 100,77 | 93,99 | 95,54 | -4,83% | 805,00 |
| 11.03.2026 | 101,43 | 102,60 | 98,83 | 100,38 | -0,34% | 140,00 |
| 10.03.2026 | 99,86 | 104,33 | 99,77 | 100,72 | -0,16% | 645,00 |
| 09.03.2026 | 95,60 | 101,10 | 93,49 | 100,88 | 4,25% | 362,00 |
| 06.03.2026 | 107,40 | 108,59 | 96,54 | 96,77 | -9,93% | 1.300,00 |
| 05.03.2026 | 110,62 | 111,32 | 105,56 | 107,43 | -3,06% | 231,00 |
| 04.03.2026 | 109,16 | 111,66 | 107,87 | 110,82 | 1,50% | 195,00 |
| 03.03.2026 | 115,17 | 115,96 | 108,17 | 109,18 | -5,83% | 3.763,00 |
| 02.03.2026 | 111,89 | 116,07 | 109,47 | 115,94 | 3,50% | 3.494,00 |
| 27.02.2026 | 112,11 | 112,17 | 109,19 | 112,02 | 0,30% | 82,00 |
| 26.02.2026 | 116,19 | 118,15 | 110,08 | 111,68 | -3,91% | 81,00 |
| 25.02.2026 | 116,04 | 117,91 | 115,22 | 116,22 | 0,48% | 300,00 |
| 24.02.2026 | 116,35 | 120,39 | 115,64 | 115,66 | -0,10% | 382,00 |
| 23.02.2026 | 113,77 | 115,99 | 112,26 | 115,78 | 1,42% | 45,00 |
| 20.02.2026 | 112,78 | 115,45 | 111,63 | 114,16 | 1,34% | 265,00 |
| 19.02.2026 | 111,82 | 112,92 | 110,50 | 112,65 | 0,63% | 298,00 |
| 18.02.2026 | 109,33 | 112,68 | 108,31 | 111,94 | 2,52% | 484,00 |
| 17.02.2026 | 110,86 | 111,00 | 106,43 | 109,19 | -1,43% | 1.665,00 |
| 16.02.2026 | 110,64 | 110,80 | 110,60 | 110,77 | 0,15% | 210,00 |
| 13.02.2026 | 109,93 | 113,63 | 107,90 | 110,60 | 0,22% | 60,00 |
| 12.02.2026 | 116,06 | 117,52 | 106,37 | 110,36 | -4,89% | 578,00 |
| 11.02.2026 | 113,32 | 117,08 | 111,85 | 116,03 | 3,42% | 156,00 |
| 10.02.2026 | 103,25 | 115,82 | 101,03 | 112,19 | 9,28% | 898,00 |
| 09.02.2026 | 103,26 | 103,57 | 101,40 | 102,66 | -0,59% | 337,00 |