97,850$
-1,72%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 97,84 | 99,29 | 95,86 | 97,85 | -1,72% | 2.782.135,00 |
| 06.01.2026 | 94,24 | 99,80 | 94,01 | 99,56 | 6,73% | 3.920.266,00 |
| 05.01.2026 | 90,52 | 94,46 | 90,01 | 93,28 | 4,15% | 3.257.107,00 |
| 02.01.2026 | 86,16 | 90,58 | 85,36 | 89,56 | 6,30% | 3.009.621,00 |
| 31.12.2025 | 86,69 | 87,13 | 84,11 | 84,25 | -2,81% | 1.411.644,00 |
| 30.12.2025 | 86,18 | 86,79 | 84,15 | 86,69 | 0,87% | 1.551.497,00 |
| 29.12.2025 | 85,99 | 87,05 | 85,17 | 85,94 | -0,38% | 1.262.722,00 |
| 26.12.2025 | 85,57 | 86,48 | 84,59 | 86,27 | 0,91% | 1.300.722,00 |
| 24.12.2025 | 85,28 | 85,70 | 84,00 | 85,49 | 0,65% | 734.177,00 |
| 23.12.2025 | 84,65 | 85,43 | 84,12 | 84,94 | -0,21% | 1.990.944,00 |
| 22.12.2025 | 85,31 | 87,20 | 84,49 | 85,12 | 1,26% | 2.977.976,00 |
| 19.12.2025 | 84,60 | 85,48 | 83,43 | 84,06 | -0,58% | 5.792.156,00 |
| 18.12.2025 | 88,13 | 89,00 | 84,45 | 84,55 | -0,56% | 3.054.559,00 |
| 17.12.2025 | 87,53 | 88,44 | 84,41 | 85,03 | -3,33% | 2.646.312,00 |
| 16.12.2025 | 89,77 | 90,88 | 87,46 | 87,96 | -2,18% | 3.582.880,00 |
| 15.12.2025 | 89,71 | 91,06 | 88,21 | 89,92 | -2,84% | 2.587.858,00 |
| 12.12.2025 | 95,33 | 96,10 | 91,20 | 92,55 | -3,58% | 3.607.829,00 |
| 11.12.2025 | 93,33 | 96,07 | 92,87 | 95,99 | 1,33% | 2.155.446,00 |
| 10.12.2025 | 92,34 | 95,65 | 91,21 | 94,73 | 2,31% | 2.711.995,00 |
| 09.12.2025 | 88,15 | 93,13 | 87,43 | 92,59 | 3,92% | 2.369.784,00 |
| 08.12.2025 | 89,55 | 91,50 | 88,11 | 89,10 | -0,06% | 2.788.656,00 |
| 05.12.2025 | 89,03 | 90,21 | 88,32 | 89,15 | 1,15% | 2.693.419,00 |
| 04.12.2025 | 85,90 | 88,32 | 85,48 | 88,14 | 2,17% | 2.666.414,00 |
| 03.12.2025 | 79,71 | 86,61 | 79,00 | 86,27 | 8,08% | 3.706.726,00 |
| 02.12.2025 | 77,16 | 80,72 | 76,92 | 79,82 | 4,63% | 2.807.016,00 |
| 01.12.2025 | 75,96 | 77,79 | 75,53 | 76,29 | -1,10% | 1.834.700,00 |
| 28.11.2025 | 75,79 | 77,43 | 75,15 | 77,14 | 2,74% | 1.202.451,00 |
| 26.11.2025 | 74,79 | 76,61 | 74,39 | 75,08 | 1,84% | 1.983.068,00 |
| 25.11.2025 | 73,46 | 74,46 | 72,23 | 73,72 | -0,36% | 3.167.605,00 |
| 24.11.2025 | 73,66 | 75,13 | 72,66 | 73,99 | 7,54% | 3.230.723,00 |
| 20.11.2025 | 75,55 | 75,81 | 67,97 | 68,80 | -6,74% | 3.603.180,00 |
| 19.11.2025 | 73,50 | 74,20 | 72,20 | 73,77 | 1,39% | 3.369.121,00 |
| 18.11.2025 | 73,85 | 74,15 | 71,51 | 72,76 | -2,71% | 3.495.735,00 |
| 17.11.2025 | 77,43 | 78,00 | 73,06 | 74,79 | -7,74% | 3.824.012,00 |
| 13.11.2025 | 82,78 | 83,81 | 79,38 | 81,06 | -3,55% | 2.626.978,00 |
| 12.11.2025 | 84,92 | 85,40 | 82,93 | 84,04 | 0,43% | 2.212.750,00 |
| 11.11.2025 | 85,60 | 85,78 | 83,08 | 83,68 | -2,65% | 2.053.947,00 |
| 10.11.2025 | 89,00 | 89,00 | 85,42 | 85,96 | -0,82% | 2.003.524,00 |
| 07.11.2025 | 83,67 | 86,74 | 82,08 | 86,67 | 1,13% | 2.310.652,00 |
| 06.11.2025 | 88,41 | 89,74 | 85,03 | 85,70 | -3,16% | 2.151.174,00 |
| 05.11.2025 | 87,51 | 90,47 | 87,05 | 88,50 | 2,36% | 2.291.759,00 |
| 04.11.2025 | 87,74 | 89,72 | 86,14 | 86,46 | -5,38% | 2.555.740,00 |
| 03.11.2025 | 90,96 | 93,63 | 90,79 | 91,38 | -0,21% | 2.497.845,00 |
| 31.10.2025 | 87,50 | 92,80 | 86,99 | 91,57 | 4,65% | 2.629.361,00 |
| 30.10.2025 | 91,46 | 92,70 | 85,21 | 87,50 | -7,45% | 3.777.329,00 |
| 29.10.2025 | 92,96 | 98,23 | 92,95 | 94,54 | 3,09% | 3.771.177,00 |
| 28.10.2025 | 93,60 | 93,62 | 90,59 | 91,71 | -2,77% | 2.037.044,00 |
| 27.10.2025 | 93,95 | 94,59 | 92,78 | 94,32 | 3,06% | 1.883.415,00 |
| 24.10.2025 | 92,39 | 93,63 | 91,41 | 91,52 | 0,85% | 1.963.557,00 |
| 23.10.2025 | 87,99 | 91,53 | 87,58 | 90,75 | 2,18% | 2.040.314,00 |
| 22.10.2025 | 91,12 | 92,21 | 87,00 | 88,81 | -4,17% | 2.388.621,00 |
| 21.10.2025 | 92,68 | 93,37 | 91,29 | 92,67 | 0,08% | 1.200.865,00 |
| 20.10.2025 | 92,38 | 94,80 | 91,82 | 92,60 | 1,83% | 1.420.326,00 |
| 17.10.2025 | 90,21 | 91,50 | 88,81 | 90,94 | 0,44% | 1.879.674,00 |
| 16.10.2025 | 95,91 | 95,91 | 89,68 | 90,54 | -4,31% | 2.492.227,00 |
| 15.10.2025 | 94,00 | 95,29 | 92,92 | 94,62 | 4,05% | 1.848.156,00 |
| 14.10.2025 | 88,25 | 93,04 | 87,44 | 90,94 | -1,06% | 1.774.022,00 |
| 13.10.2025 | 89,00 | 92,39 | 88,27 | 91,91 | 9,89% | 3.004.437,00 |
| 10.10.2025 | 94,69 | 94,69 | 83,63 | 83,64 | -11,24% | 4.003.817,00 |
| 09.10.2025 | 93,87 | 94,92 | 91,08 | 94,23 | -0,35% | 2.048.489,00 |
| 08.10.2025 | 92,10 | 95,00 | 91,94 | 94,56 | 2,46% | 2.150.449,00 |
| 07.10.2025 | 101,09 | 101,46 | 92,09 | 92,29 | -7,95% | 1.999.974,00 |
| 06.10.2025 | 99,73 | 101,48 | 99,19 | 100,26 | 3,56% | 2.597.027,00 |
| 02.10.2025 | 96,00 | 98,30 | 94,50 | 96,81 | 3,03% | 2.499.331,00 |
| 01.10.2025 | 91,94 | 94,07 | 90,00 | 93,96 | 1,62% | 2.634.843,00 |
| 30.09.2025 | 92,68 | 94,08 | 90,31 | 92,46 | -1,12% | 1.948.411,00 |
| 29.09.2025 | 93,94 | 95,15 | 93,36 | 93,51 | 0,45% | 1.054.211,00 |
| 26.09.2025 | 91,60 | 93,44 | 91,04 | 93,09 | 1,25% | 1.357.051,00 |
| 25.09.2025 | 91,05 | 92,68 | 89,91 | 91,94 | -1,66% | 1.716.242,00 |
| 24.09.2025 | 95,75 | 96,54 | 93,41 | 93,49 | -2,38% | 1.674.925,00 |
| 23.09.2025 | 96,36 | 99,04 | 95,45 | 95,77 | -0,04% | 2.261.457,00 |
| 22.09.2025 | 93,24 | 97,25 | 93,18 | 95,81 | 2,67% | 2.712.648,00 |
| 19.09.2025 | 96,78 | 96,95 | 92,89 | 93,32 | -2,76% | 6.068.509,00 |
| 18.09.2025 | 95,52 | 97,63 | 94,39 | 95,97 | 4,20% | 4.113.353,00 |
| 17.09.2025 | 92,18 | 94,93 | 90,24 | 92,10 | -0,55% | 2.151.754,00 |
| 16.09.2025 | 91,25 | 92,95 | 90,27 | 92,61 | 2,69% | 2.467.502,00 |
| 15.09.2025 | 87,98 | 90,27 | 87,77 | 90,18 | 3,36% | 2.750.028,00 |
| 12.09.2025 | 83,63 | 88,09 | 83,18 | 87,25 | 4,45% | 3.633.329,00 |
| 11.09.2025 | 80,19 | 83,69 | 79,38 | 83,53 | 5,16% | 2.917.650,00 |
| 10.09.2025 | 81,26 | 82,05 | 78,17 | 79,43 | -2,20% | 2.136.442,00 |
| 09.09.2025 | 82,01 | 82,45 | 80,47 | 81,22 | -1,12% | 1.225.616,00 |
| 08.09.2025 | 82,43 | 82,58 | 80,83 | 82,14 | 0,20% | 1.245.823,00 |
| 05.09.2025 | 79,94 | 82,89 | 79,76 | 81,98 | 2,93% | 1.783.048,00 |
| 04.09.2025 | 79,01 | 79,81 | 77,01 | 79,65 | 0,21% | 1.933.877,00 |
| 03.09.2025 | 82,64 | 82,64 | 78,29 | 79,48 | -3,00% | 1.826.617,00 |
| 02.09.2025 | 80,68 | 82,09 | 80,20 | 81,94 | -2,15% | 1.998.692,00 |
| 29.08.2025 | 83,17 | 85,05 | 82,66 | 83,74 | -0,14% | 3.196.522,00 |
| 28.08.2025 | 84,92 | 85,83 | 82,36 | 83,86 | -0,17% | 4.016.061,00 |
| 27.08.2025 | 85,79 | 86,35 | 83,69 | 84,00 | -1,90% | 2.887.987,00 |
| 26.08.2025 | 86,92 | 88,74 | 85,53 | 85,63 | -1,29% | 3.978.639,00 |
| 25.08.2025 | 87,54 | 87,76 | 86,54 | 86,75 | -1,15% | 1.914.737,00 |
| 22.08.2025 | 82,91 | 88,80 | 82,57 | 87,76 | 6,91% | 3.679.833,00 |
| 21.08.2025 | 79,01 | 82,44 | 79,01 | 82,09 | 3,37% | 2.636.388,00 |
| 20.08.2025 | 80,24 | 80,70 | 77,01 | 79,41 | -1,32% | 2.994.319,00 |
| 19.08.2025 | 80,11 | 81,75 | 79,42 | 80,47 | 2,63% | 2.879.599,00 |
| 18.08.2025 | 79,32 | 80,48 | 78,18 | 78,41 | 1,67% | 1.928.563,00 |
| 15.08.2025 | 77,83 | 78,45 | 76,37 | 77,12 | -2,22% | 2.123.501,00 |
| 14.08.2025 | 78,46 | 79,61 | 77,00 | 78,87 | -1,26% | 1.818.232,00 |
| 13.08.2025 | 76,02 | 80,12 | 75,76 | 79,88 | 5,15% | 1.975.270,00 |
| 12.08.2025 | 73,14 | 76,40 | 72,09 | 75,97 | 5,43% | 2.966.074,00 |