83,870€
1,54%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 86,00 | 86,00 | 82,60 | 82,60 | -2,82% | 20,00 |
| 06.01.2026 | 78,94 | 85,00 | 78,24 | 85,00 | 7,04% | 689,00 |
| 05.01.2026 | 76,28 | 80,00 | 76,28 | 79,41 | 4,10% | 629,00 |
| 02.01.2026 | 72,49 | 76,56 | 71,11 | 76,28 | 5,55% | 891,00 |
| 30.12.2025 | 72,27 | 72,27 | 72,27 | 72,27 | -0,34% | 1,00 |
| 29.12.2025 | 73,96 | 73,96 | 72,52 | 72,52 | 1,00% | 72,00 |
| 23.12.2025 | 72,95 | 73,03 | 71,28 | 71,80 | -1,44% | 44,00 |
| 22.12.2025 | 72,93 | 73,29 | 72,85 | 72,85 | 1,19% | 46,00 |
| 19.12.2025 | 72,86 | 72,86 | 71,99 | 71,99 | -2,27% | 70,00 |
| 18.12.2025 | 73,66 | 73,66 | 73,66 | 73,66 | 1,70% | 30,00 |
| 17.12.2025 | 74,47 | 74,47 | 72,43 | 72,43 | -3,28% | 78,00 |
| 16.12.2025 | 75,12 | 75,12 | 74,78 | 74,89 | -2,44% | 137,00 |
| 15.12.2025 | 79,82 | 79,82 | 75,62 | 76,76 | -2,50% | 424,00 |
| 12.12.2025 | 82,48 | 82,48 | 78,05 | 78,73 | -2,80% | 589,00 |
| 11.12.2025 | 80,85 | 81,00 | 79,27 | 81,00 | -0,63% | 344,00 |
| 10.12.2025 | 78,76 | 81,51 | 78,00 | 81,51 | 2,45% | 709,00 |
| 09.12.2025 | 77,30 | 79,92 | 77,30 | 79,56 | 3,35% | 1.038,00 |
| 08.12.2025 | 75,87 | 77,50 | 75,87 | 76,98 | 0,93% | 440,00 |
| 05.12.2025 | 76,61 | 76,66 | 76,27 | 76,27 | 1,49% | 163,00 |
| 04.12.2025 | 74,75 | 75,15 | 73,14 | 75,15 | 3,13% | 720,00 |
| 03.12.2025 | 69,08 | 73,23 | 69,08 | 72,87 | 7,24% | 61,00 |
| 02.12.2025 | 65,01 | 67,95 | 65,01 | 67,95 | 1,24% | 673,00 |
| 01.12.2025 | 67,75 | 67,75 | 64,48 | 67,12 | 1,70% | 213,00 |
| 28.11.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,92% | 12,00 |
| 27.11.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 0,85% | 15,00 |
| 26.11.2025 | 64,85 | 64,85 | 64,85 | 64,85 | 3,51% | 1,00 |
| 25.11.2025 | 63,50 | 64,71 | 62,65 | 62,65 | -2,75% | 517,00 |
| 24.11.2025 | 63,71 | 65,10 | 63,66 | 64,42 | 1,46% | 410,00 |
| 21.11.2025 | 60,22 | 63,49 | 59,17 | 63,49 | 5,82% | 352,00 |
| 20.11.2025 | 65,91 | 65,91 | 60,00 | 60,00 | -4,94% | 66,00 |
| 19.11.2025 | 62,31 | 64,30 | 62,31 | 63,12 | -0,02% | 27,00 |
| 18.11.2025 | 63,69 | 64,15 | 63,13 | 63,13 | -3,12% | 671,00 |
| 17.11.2025 | 68,76 | 68,76 | 64,56 | 65,16 | -5,43% | 323,00 |
| 14.11.2025 | 68,30 | 68,90 | 66,66 | 68,90 | -0,78% | 847,00 |
| 13.11.2025 | 70,32 | 70,32 | 68,51 | 69,44 | -4,14% | 58,00 |
| 12.11.2025 | 72,88 | 73,75 | 71,52 | 72,44 | -0,56% | - |
| 11.11.2025 | 73,13 | 73,59 | 72,09 | 72,85 | -2,21% | 121,00 |
| 10.11.2025 | 76,63 | 76,86 | 74,50 | 74,50 | 0,54% | 194,00 |
| 07.11.2025 | 73,74 | 75,10 | 72,00 | 74,10 | 0,86% | 363,00 |
| 06.11.2025 | 75,97 | 77,64 | 73,47 | 73,47 | -2,62% | 243,00 |
| 05.11.2025 | 75,01 | 75,45 | 75,01 | 75,45 | -0,21% | 6,00 |
| 04.11.2025 | 77,77 | 77,94 | 75,61 | 75,61 | -5,79% | 239,00 |
| 03.11.2025 | 80,45 | 80,88 | 79,88 | 80,26 | 0,91% | 148,00 |
| 31.10.2025 | 75,60 | 79,54 | 75,60 | 79,54 | 6,99% | 403,00 |
| 30.10.2025 | 82,93 | 83,23 | 74,34 | 74,34 | -10,39% | 318,00 |
| 29.10.2025 | 77,91 | 82,96 | 77,91 | 82,96 | 7,00% | 337,00 |
| 28.10.2025 | 82,11 | 82,11 | 77,53 | 77,53 | -4,27% | 518,00 |
| 27.10.2025 | 81,70 | 81,70 | 80,50 | 80,99 | 1,24% | 117,00 |
| 24.10.2025 | 79,99 | 80,00 | 78,66 | 80,00 | 2,47% | 165,00 |
| 23.10.2025 | 77,51 | 78,19 | 75,87 | 78,07 | 1,89% | 46,00 |
| 22.10.2025 | 79,99 | 80,58 | 75,90 | 76,62 | -4,57% | 641,00 |
| 21.10.2025 | 80,42 | 80,45 | 79,87 | 80,29 | -0,36% | 69,00 |
| 20.10.2025 | 79,12 | 81,19 | 79,07 | 80,58 | 3,99% | 578,00 |
| 17.10.2025 | 77,53 | 78,04 | 75,01 | 77,49 | -0,23% | 569,00 |
| 16.10.2025 | 82,13 | 82,67 | 76,62 | 77,67 | -5,19% | 1.569,00 |
| 15.10.2025 | 79,83 | 82,42 | 78,61 | 81,92 | 4,03% | 1.665,00 |
| 14.10.2025 | 79,61 | 80,36 | 77,49 | 78,75 | -0,83% | 1.865,00 |
| 13.10.2025 | 74,64 | 79,60 | 74,53 | 79,41 | 7,63% | 816,00 |
| 10.10.2025 | 80,74 | 80,74 | 73,61 | 73,78 | -8,05% | 311,00 |
| 09.10.2025 | 80,00 | 80,24 | 79,03 | 80,24 | -1,32% | 895,00 |
| 08.10.2025 | 79,69 | 81,31 | 79,69 | 81,31 | 0,98% | 228,00 |
| 07.10.2025 | 86,83 | 86,99 | 80,52 | 80,52 | -6,00% | 578,00 |
| 06.10.2025 | 84,26 | 86,55 | 84,26 | 85,66 | 1,38% | 388,00 |
| 03.10.2025 | 84,00 | 84,49 | 84,00 | 84,49 | 1,67% | 272,00 |
| 02.10.2025 | 79,57 | 83,10 | 79,57 | 83,10 | 5,18% | 170,00 |
| 01.10.2025 | 79,18 | 79,18 | 78,21 | 79,01 | 1,31% | 723,00 |
| 30.09.2025 | 80,89 | 80,89 | 77,99 | 77,99 | -3,54% | 23,00 |
| 29.09.2025 | 80,68 | 80,85 | 80,68 | 80,85 | 1,61% | 648,00 |
| 26.09.2025 | 79,51 | 79,57 | 79,28 | 79,57 | 2,67% | 330,00 |
| 25.09.2025 | 80,00 | 80,00 | 77,50 | 77,50 | -3,97% | 460,00 |
| 24.09.2025 | 82,47 | 82,47 | 80,70 | 80,70 | -0,90% | 109,00 |
| 23.09.2025 | 81,68 | 83,42 | 81,43 | 81,43 | 0,21% | 374,00 |
| 22.09.2025 | 80,81 | 82,05 | 78,01 | 81,26 | 1,98% | 874,00 |
| 19.09.2025 | 82,45 | 83,45 | 79,53 | 79,68 | -1,76% | 913,00 |
| 18.09.2025 | 79,31 | 82,87 | 79,31 | 81,11 | 4,36% | 706,00 |
| 17.09.2025 | 78,33 | 78,59 | 77,72 | 77,72 | 2,10% | 101,00 |
| 16.09.2025 | 75,87 | 77,41 | 75,87 | 76,12 | -0,34% | 111,00 |
| 15.09.2025 | 75,16 | 76,38 | 75,16 | 76,38 | 2,88% | 137,00 |
| 12.09.2025 | 73,11 | 74,40 | 73,11 | 74,24 | 7,54% | 91,00 |
| 11.09.2025 | 67,98 | 69,49 | 67,39 | 69,04 | 3,05% | 10,00 |
| 10.09.2025 | 69,35 | 70,26 | 66,95 | 67,00 | -3,24% | 165,00 |
| 09.09.2025 | 69,86 | 70,49 | 68,76 | 69,24 | -0,50% | - |
| 08.09.2025 | 70,10 | 70,69 | 68,93 | 69,58 | -0,46% | - |
| 05.09.2025 | 68,53 | 70,52 | 68,05 | 69,90 | 3,14% | - |
| 04.09.2025 | 68,92 | 69,02 | 66,87 | 67,77 | -2,69% | 39,00 |
| 03.09.2025 | 69,64 | 69,64 | 69,64 | 69,64 | 0,51% | 150,00 |
| 02.09.2025 | 69,29 | 69,29 | 69,29 | 69,29 | -4,34% | 48,00 |
| 01.09.2025 | 72,43 | 72,43 | 72,43 | 72,43 | 1,22% | 135,00 |
| 29.08.2025 | 71,77 | 72,71 | 70,67 | 71,56 | -0,39% | - |
| 28.08.2025 | 71,94 | 73,36 | 70,53 | 71,84 | -0,37% | - |
| 27.08.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -2,57% | 15,00 |
| 26.08.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -1,54% | 121,00 |
| 25.08.2025 | 74,49 | 75,16 | 74,49 | 75,16 | 0,15% | 124,00 |
| 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 |