127,350€
1,56%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 93,52 | 103,79 | 93,49 | 103,27 | 10,29% | 1.183,00 |
| 05.02.2026 | 95,31 | 96,23 | 92,53 | 93,64 | -1,66% | 85,00 |
| 04.02.2026 | 95,11 | 98,66 | 92,05 | 95,22 | -1,04% | 1.415,00 |
| 03.02.2026 | 101,12 | 102,82 | 94,46 | 96,22 | -5,05% | 627,00 |
| 02.02.2026 | 97,92 | 103,04 | 95,76 | 101,34 | 1,72% | 55,00 |
| 30.01.2026 | 102,70 | 102,94 | 99,19 | 99,63 | -2,78% | 384,00 |
| 29.01.2026 | 100,68 | 102,85 | 98,16 | 102,48 | 1,54% | 659,00 |
| 28.01.2026 | 102,74 | 103,84 | 100,67 | 100,93 | 0,88% | 465,00 |
| 27.01.2026 | 98,29 | 101,67 | 96,92 | 100,05 | 2,48% | 669,00 |
| 26.01.2026 | 96,79 | 98,04 | 95,85 | 97,63 | 0,67% | 1.620,00 |
| 23.01.2026 | 100,69 | 100,84 | 96,19 | 96,98 | -3,80% | - |
| 22.01.2026 | 103,10 | 104,52 | 99,69 | 100,81 | -1,54% | 1.432,00 |
| 21.01.2026 | 98,64 | 104,13 | 97,98 | 102,39 | 4,39% | 590,00 |
| 20.01.2026 | 98,36 | 100,20 | 94,60 | 98,09 | -1,58% | 757,00 |
| 19.01.2026 | 99,71 | 99,84 | 99,16 | 99,66 | -1,51% | 244,00 |
| 16.01.2026 | 98,66 | 103,05 | 96,54 | 101,19 | 3,45% | 192,00 |
| 15.01.2026 | 90,71 | 101,39 | 90,35 | 97,82 | 9,42% | 689,00 |
| 14.01.2026 | 87,63 | 89,58 | 86,60 | 89,40 | 1,98% | 1.399,00 |
| 13.01.2026 | 87,37 | 87,99 | 86,02 | 87,66 | 0,40% | 1.020,00 |
| 12.01.2026 | 88,24 | 88,24 | 85,63 | 87,32 | -2,46% | 162,00 |
| 09.01.2026 | 85,71 | 89,81 | 85,49 | 89,52 | 4,52% | 38,00 |
| 08.01.2026 | 83,77 | 86,25 | 82,74 | 85,65 | 2,20% | 92,00 |
| 07.01.2026 | 84,72 | 85,24 | 82,04 | 83,81 | -1,62% | 183,00 |
| 06.01.2026 | 79,89 | 85,29 | 78,91 | 85,19 | 7,05% | 401,00 |
| 05.01.2026 | 77,43 | 80,78 | 76,55 | 79,58 | 4,19% | 358,00 |
| 02.01.2026 | 72,35 | 77,28 | 72,02 | 76,38 | 4,52% | 1.023,00 |
| 30.12.2025 | 73,01 | 73,08 | 72,99 | 73,08 | 0,10% | - |
| 29.12.2025 | 73,28 | 73,85 | 72,41 | 73,01 | 1,40% | 547,00 |
| 23.12.2025 | 72,31 | 72,57 | 71,45 | 72,00 | -0,51% | - |
| 22.12.2025 | 71,79 | 74,12 | 71,53 | 72,37 | 0,75% | 120,00 |
| 19.12.2025 | 72,19 | 73,02 | 71,20 | 71,83 | -0,40% | 209,00 |
| 18.12.2025 | 73,14 | 75,57 | 72,08 | 72,12 | -0,46% | 142,00 |
| 17.12.2025 | 75,05 | 75,24 | 71,90 | 72,46 | -3,19% | 255,00 |
| 16.12.2025 | 75,26 | 77,21 | 74,42 | 74,85 | -2,22% | - |
| 15.12.2025 | 78,92 | 79,51 | 75,01 | 76,55 | -2,90% | 312,00 |
| 12.12.2025 | 82,01 | 82,26 | 77,72 | 78,83 | -3,62% | 237,00 |
| 11.12.2025 | 79,49 | 81,80 | 79,11 | 81,79 | 0,93% | 306,00 |
| 10.12.2025 | 79,63 | 81,76 | 78,32 | 81,04 | 1,74% | 104,00 |
| 09.12.2025 | 76,27 | 80,07 | 76,10 | 79,65 | 4,04% | 72,00 |
| 08.12.2025 | 77,04 | 78,68 | 75,84 | 76,56 | -0,05% | 455,00 |
| 05.12.2025 | 75,87 | 77,51 | 75,50 | 76,59 | 1,24% | 526,00 |