96,900€
-10,28%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 108,34 | 108,34 | 97,65 | 97,65 | -9,58% | 52,00 |
| 05.03.2026 | 109,64 | 112,10 | 108,00 | 108,00 | -1,75% | 117,00 |
| 04.03.2026 | 109,88 | 109,92 | 109,88 | 109,92 | -0,47% | 155,00 |
| 03.03.2026 | 111,02 | 111,02 | 108,56 | 110,44 | -4,96% | 348,00 |
| 02.03.2026 | 112,38 | 116,20 | 111,02 | 116,20 | 4,53% | 349,00 |
| 27.02.2026 | 110,66 | 111,16 | 110,66 | 111,16 | 1,37% | 17,00 |
| 26.02.2026 | 115,00 | 115,00 | 109,66 | 109,66 | -6,05% | 138,00 |
| 25.02.2026 | 115,04 | 117,34 | 115,04 | 116,72 | 0,76% | 9,00 |
| 24.02.2026 | 114,84 | 119,30 | 114,84 | 115,84 | 3,13% | 115,00 |
| 23.02.2026 | 114,12 | 114,12 | 112,32 | 112,32 | -1,84% | 82,00 |
| 20.02.2026 | 112,04 | 114,70 | 112,04 | 114,42 | 3,98% | 76,00 |
| 19.02.2026 | 111,04 | 111,04 | 109,72 | 110,04 | -0,86% | 133,00 |
| 18.02.2026 | 109,16 | 112,50 | 108,30 | 111,00 | 1,57% | 584,00 |
| 17.02.2026 | 109,28 | 109,28 | 109,28 | 109,28 | -0,13% | 20,00 |
| 16.02.2026 | 112,22 | 112,32 | 109,42 | 109,42 | -3,13% | 9,00 |
| 13.02.2026 | 112,96 | 112,96 | 112,96 | 112,96 | 2,88% | 80,00 |
| 12.02.2026 | 115,42 | 115,84 | 109,80 | 109,80 | -5,05% | 185,00 |
| 11.02.2026 | 111,18 | 116,76 | 111,18 | 115,64 | 1,99% | 64,00 |
| 10.02.2026 | 104,84 | 115,34 | 104,84 | 113,38 | 10,06% | 455,00 |
| 09.02.2026 | 104,28 | 104,28 | 101,94 | 103,02 | 1,26% | 63,00 |
| 06.02.2026 | 93,92 | 101,74 | 93,92 | 101,74 | 9,36% | 25,00 |
| 05.02.2026 | 95,54 | 95,61 | 92,02 | 93,03 | -2,49% | 425,00 |
| 04.02.2026 | 95,17 | 95,77 | 92,17 | 95,41 | 0,74% | 168,00 |
| 03.02.2026 | 101,02 | 102,94 | 94,44 | 94,71 | -7,83% | 352,00 |
| 02.02.2026 | 98,88 | 102,76 | 97,04 | 102,76 | 2,68% | 118,00 |
| 30.01.2026 | 100,02 | 100,08 | 100,02 | 100,08 | -0,30% | 496,00 |
| 29.01.2026 | 99,09 | 100,38 | 99,09 | 100,38 | -2,01% | 33,00 |
| 28.01.2026 | 102,04 | 102,44 | 102,00 | 102,44 | 1,25% | 437,00 |
| 27.01.2026 | 97,14 | 101,18 | 96,59 | 101,18 | 4,32% | 69,00 |
| 26.01.2026 | 95,81 | 97,59 | 95,81 | 96,99 | -2,33% | 726,00 |
| 23.01.2026 | 100,84 | 100,84 | 97,39 | 99,30 | -2,46% | 34,00 |
| 22.01.2026 | 104,68 | 104,68 | 101,80 | 101,80 | 1,01% | 111,00 |
| 21.01.2026 | 98,24 | 103,36 | 98,24 | 100,78 | 4,68% | 339,00 |
| 20.01.2026 | 97,44 | 98,28 | 95,20 | 96,27 | -2,43% | 328,00 |
| 19.01.2026 | 98,77 | 98,77 | 98,40 | 98,67 | -1,94% | 65,00 |
| 16.01.2026 | 98,18 | 102,22 | 98,18 | 100,62 | 1,61% | 172,00 |
| 15.01.2026 | 90,10 | 100,26 | 90,10 | 99,03 | 11,41% | 1.414,00 |
| 14.01.2026 | 87,90 | 88,89 | 87,90 | 88,89 | 2,17% | 112,00 |
| 13.01.2026 | 86,17 | 87,00 | 86,17 | 87,00 | -0,07% | 7,00 |
| 12.01.2026 | 86,40 | 88,16 | 85,85 | 87,06 | -1,54% | 573,00 |
| 09.01.2026 | 86,66 | 88,42 | 84,96 | 88,42 | 3,13% | 615,00 |
| 08.01.2026 | 82,84 | 85,74 | 82,75 | 85,74 | 3,80% | 183,00 |
| 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 |