74,895€
5,90%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 71,63 | 75,44 | 71,63 | 75,05 | 6,12% | 37,00 |
| 21.08.2025 | 68,57 | 70,98 | 67,97 | 70,72 | 5,69% | - |
| 20.08.2025 | 69,00 | 69,00 | 66,91 | 66,91 | -3,03% | 177,00 |
| 19.08.2025 | 68,60 | 69,00 | 68,60 | 69,00 | 1,28% | 161,00 |
| 18.08.2025 | 66,31 | 69,06 | 66,31 | 68,13 | 3,71% | 753,00 |
| 15.08.2025 | 67,01 | 67,01 | 65,32 | 65,69 | -1,97% | 41,00 |
| 14.08.2025 | 68,08 | 68,08 | 67,01 | 67,01 | -1,53% | 65,00 |
| 13.08.2025 | 64,41 | 68,05 | 64,41 | 68,05 | 5,80% | 429,00 |
| 12.08.2025 | 64,55 | 64,80 | 64,30 | 64,32 | 3,08% | 17,00 |
| 11.08.2025 | 63,32 | 64,24 | 62,40 | 62,40 | -0,63% | 7,00 |
| 08.08.2025 | 63,12 | 63,70 | 62,39 | 62,80 | -1,61% | - |
| 07.08.2025 | 63,82 | 63,82 | 63,82 | 63,82 | 2,29% | 56,00 |
| 06.08.2025 | 60,49 | 62,39 | 60,30 | 62,39 | -2,38% | 115,00 |
| 05.08.2025 | 64,02 | 64,02 | 63,32 | 63,91 | 0,33% | 105,00 |
| 04.08.2025 | 65,69 | 66,01 | 63,64 | 63,70 | -2,70% | - |
| 01.08.2025 | 69,20 | 69,20 | 63,86 | 65,47 | -5,73% | 80,00 |
| 31.07.2025 | 69,58 | 71,08 | 69,45 | 69,45 | -0,52% | 351,00 |
| 30.07.2025 | 75,19 | 75,19 | 69,81 | 69,81 | -12,40% | 31,00 |
| 29.07.2025 | 80,65 | 80,65 | 79,30 | 79,69 | 0,33% | 113,00 |
| 28.07.2025 | 78,76 | 80,23 | 78,76 | 79,43 | 1,60% | - |
| 25.07.2025 | 77,66 | 78,81 | 76,62 | 78,18 | 0,86% | - |
| 24.07.2025 | 78,04 | 78,38 | 76,67 | 77,52 | -0,33% | - |
| 23.07.2025 | 78,53 | 79,51 | 77,14 | 77,78 | 0,14% | - |
| 22.07.2025 | 77,67 | 77,67 | 77,67 | 77,67 | -1,80% | 44,00 |
| 21.07.2025 | 79,09 | 79,09 | 79,09 | 79,09 | 2,36% | 7,00 |
| 18.07.2025 | 77,27 | 77,27 | 77,27 | 77,27 | -0,71% | 37,00 |
| 17.07.2025 | 75,37 | 78,31 | 75,37 | 77,82 | 4,81% | - |
| 16.07.2025 | 74,25 | 74,25 | 74,25 | 74,25 | -0,93% | 1,00 |
| 15.07.2025 | 74,98 | 74,98 | 73,49 | 74,95 | 1,63% | 18,00 |
| 14.07.2025 | 75,40 | 75,40 | 73,75 | 73,75 | 0,23% | 142,00 |
| 11.07.2025 | 74,08 | 75,14 | 73,58 | 73,58 | -1,93% | 106,00 |
| 10.07.2025 | 75,03 | 75,03 | 75,03 | 75,03 | -0,16% | 7,00 |
| 09.07.2025 | 73,53 | 75,15 | 73,53 | 75,15 | 1,29% | 24,00 |
| 08.07.2025 | 71,56 | 74,19 | 71,56 | 74,19 | 1,55% | 89,00 |
| 07.07.2025 | 73,06 | 73,06 | 73,06 | 73,06 | 0,05% | 15,00 |
| 04.07.2025 | 73,32 | 73,32 | 72,96 | 73,02 | -1,28% | - |
| 03.07.2025 | 74,51 | 75,59 | 73,25 | 73,97 | 1,03% | 124,00 |
| 02.07.2025 | 70,08 | 73,47 | 69,67 | 73,22 | 4,83% | - |
| 01.07.2025 | 68,29 | 71,03 | 66,56 | 69,84 | 1,91% | - |
| 30.06.2025 | 68,53 | 68,53 | 68,53 | 68,53 | -2,54% | 1,00 |
| 27.06.2025 | 71,73 | 72,11 | 69,41 | 70,32 | 0,52% | - |
| 26.06.2025 | 71,01 | 71,01 | 69,95 | 69,95 | 0,14% | 22,00 |
| 25.06.2025 | 69,85 | 69,85 | 69,85 | 69,85 | 0,81% | 40,00 |
| 24.06.2025 | 65,49 | 69,29 | 65,49 | 69,29 | 5,59% | 90,00 |
| 23.06.2025 | 65,58 | 66,70 | 63,53 | 65,62 | 0,21% | - |
| 20.06.2025 | 66,09 | 66,70 | 64,70 | 65,48 | -0,16% | - |
| 19.06.2025 | 66,30 | 66,32 | 65,56 | 65,59 | -2,07% | - |
| 18.06.2025 | 66,97 | 66,97 | 66,97 | 66,97 | 0,57% | 4,00 |
| 17.06.2025 | 66,59 | 66,59 | 66,59 | 66,59 | 2,62% | 1,00 |
| 16.06.2025 | 66,05 | 66,18 | 64,89 | 64,89 | -3,31% | 8,00 |
| 13.06.2025 | 67,61 | 67,65 | 67,11 | 67,11 | -2,35% | 728,00 |
| 12.06.2025 | 67,88 | 68,75 | 67,12 | 68,73 | 0,90% | - |
| 11.06.2025 | 70,41 | 70,44 | 68,10 | 68,11 | -2,82% | 129,00 |
| 10.06.2025 | 70,09 | 70,09 | 70,09 | 70,09 | 2,40% | 200,00 |
| 09.06.2025 | 68,45 | 68,45 | 68,45 | 68,45 | 5,31% | 7,00 |
| 06.06.2025 | 64,45 | 65,00 | 64,45 | 65,00 | 3,21% | 80,00 |
| 05.06.2025 | 63,36 | 64,78 | 62,20 | 62,98 | -1,07% | - |
| 04.06.2025 | 63,20 | 64,61 | 62,56 | 63,66 | 0,74% | - |
| 03.06.2025 | 59,70 | 63,32 | 58,90 | 63,19 | 7,87% | - |
| 02.06.2025 | 60,59 | 60,59 | 58,58 | 58,58 | -2,02% | 31,00 |
| 30.05.2025 | 62,70 | 62,70 | 59,43 | 59,79 | -6,94% | 29,00 |
| 29.05.2025 | 64,25 | 64,25 | 64,25 | 64,25 | -1,49% | 4,00 |
| 28.05.2025 | 65,26 | 66,60 | 65,22 | 65,22 | -2,60% | 247,00 |
| 27.05.2025 | 64,22 | 66,96 | 64,22 | 66,96 | 3,11% | 8,00 |
| 26.05.2025 | 63,42 | 64,94 | 63,42 | 64,94 | 3,54% | 5,00 |
| 23.05.2025 | 62,70 | 62,72 | 62,70 | 62,72 | -2,79% | 33,00 |
| 22.05.2025 | 64,58 | 64,98 | 64,51 | 64,52 | -3,31% | 19,00 |
| 21.05.2025 | 66,30 | 67,51 | 66,13 | 66,73 | -1,27% | 74,00 |
| 20.05.2025 | 66,79 | 68,56 | 66,45 | 67,59 | -0,66% | - |
| 19.05.2025 | 69,75 | 69,75 | 68,04 | 68,04 | -2,96% | 3,00 |
| 16.05.2025 | 69,95 | 70,52 | 69,04 | 70,12 | -4,46% | - |
| 15.05.2025 | 73,39 | 73,39 | 73,39 | 73,39 | 0,23% | 1,00 |
| 14.05.2025 | 74,50 | 74,88 | 72,70 | 73,23 | -1,45% | - |
| 13.05.2025 | 73,84 | 75,69 | 73,34 | 74,31 | 2,56% | - |
| 12.05.2025 | 68,93 | 73,29 | 68,93 | 72,45 | 6,76% | 44,00 |
| 09.05.2025 | 68,78 | 69,87 | 66,46 | 67,87 | -4,39% | - |
| 08.05.2025 | 69,38 | 70,98 | 69,38 | 70,98 | 8,48% | 16,00 |
| 07.05.2025 | 65,43 | 65,43 | 65,43 | 65,43 | -10,23% | 40,00 |
| 06.05.2025 | 72,89 | 72,89 | 72,89 | 72,89 | 0,55% | 41,00 |
| 05.05.2025 | 72,49 | 72,49 | 72,49 | 72,49 | -1,49% | 1,00 |
| 02.05.2025 | 73,59 | 73,59 | 73,59 | 73,59 | 8,86% | 1,00 |
| 30.04.2025 | 68,95 | 68,95 | 67,05 | 67,60 | -1,83% | 40,00 |
| 29.04.2025 | 68,86 | 68,86 | 68,86 | 68,86 | -0,20% | 17,00 |
| 28.04.2025 | 71,26 | 71,40 | 69,00 | 69,00 | -2,57% | 42,00 |
| 25.04.2025 | 70,04 | 71,96 | 70,04 | 70,82 | 12,82% | 55,00 |
| 24.04.2025 | 62,77 | 62,77 | 62,77 | 62,77 | -3,28% | 1,00 |
| 23.04.2025 | 62,62 | 65,19 | 62,62 | 64,90 | 7,13% | 28,00 |
| 22.04.2025 | 58,38 | 61,17 | 58,38 | 60,58 | 0,24% | - |
| 17.04.2025 | 60,06 | 61,23 | 59,22 | 60,44 | -0,68% | - |
| 16.04.2025 | 63,30 | 63,30 | 60,85 | 60,85 | -6,57% | 137,00 |
| 15.04.2025 | 65,13 | 65,13 | 65,13 | 65,13 | 1,46% | 1,00 |
| 14.04.2025 | 64,47 | 64,47 | 64,19 | 64,19 | 4,22% | 60,00 |
| 11.04.2025 | 61,59 | 61,59 | 61,59 | 61,59 | 1,03% | 3,00 |
| 10.04.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -14,68% | 14,00 |
| 09.04.2025 | 57,90 | 71,45 | 57,90 | 71,45 | 12,57% | 43,00 |
| 08.04.2025 | 64,08 | 64,08 | 63,47 | 63,47 | 9,49% | 12,00 |
| 07.04.2025 | 57,97 | 57,97 | 57,97 | 57,97 | -1,09% | 12,00 |
| 04.04.2025 | 62,34 | 62,34 | 58,00 | 58,61 | -12,39% | 150,00 |
| 03.04.2025 | 73,38 | 73,38 | 66,90 | 66,90 | -15,38% | 114,00 |
| 02.04.2025 | 79,68 | 81,01 | 77,88 | 79,06 | 0,60% | - |