104,050$
-2,99%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 108,00 | 108,00 | 103,52 | 104,05 | -2,99% | 2.309.853,00 |
| 20.02.2025 | 108,10 | 109,95 | 106,32 | 107,26 | -0,68% | 1.723.451,00 |
| 19.02.2025 | 106,89 | 108,47 | 105,27 | 107,99 | 0,50% | 1.362.284,00 |
| 18.02.2025 | 108,13 | 108,68 | 105,60 | 107,45 | 0,31% | 1.926.110,00 |
| 14.02.2025 | 108,76 | 109,20 | 106,28 | 107,12 | -1,59% | 1.709.676,00 |
| 13.02.2025 | 107,72 | 109,28 | 107,01 | 108,85 | 1,00% | 1.933.220,00 |
| 12.02.2025 | 104,83 | 107,86 | 104,37 | 107,77 | 1,92% | 1.939.431,00 |
| 11.02.2025 | 106,57 | 107,84 | 104,64 | 105,74 | -0,93% | 1.969.737,00 |
| 10.02.2025 | 108,02 | 108,92 | 105,60 | 106,73 | 0,20% | 1.829.844,00 |
| 07.02.2025 | 109,56 | 110,35 | 106,35 | 106,52 | -2,75% | 2.309.777,00 |
| 06.02.2025 | 102,44 | 110,46 | 101,37 | 109,53 | 5,42% | 3.130.782,00 |
| 05.02.2025 | 100,59 | 104,24 | 99,72 | 103,90 | 2,68% | 3.411.148,00 |
| 04.02.2025 | 99,49 | 101,61 | 99,40 | 101,19 | 1,74% | 2.420.218,00 |
| 03.02.2025 | 99,00 | 100,32 | 96,84 | 99,46 | -2,05% | 1.982.553,00 |
| 31.01.2025 | 101,80 | 104,44 | 101,34 | 101,54 | -0,19% | 2.011.338,00 |
| 30.01.2025 | 99,49 | 102,51 | 98,89 | 101,73 | 3,81% | 2.439.278,00 |
| 29.01.2025 | 98,96 | 99,45 | 96,09 | 98,00 | 0,66% | 1.951.960,00 |
| 28.01.2025 | 99,32 | 99,40 | 95,69 | 97,36 | -1,18% | 2.503.546,00 |
| 27.01.2025 | 101,74 | 101,83 | 96,75 | 98,52 | -5,44% | 4.375.171,00 |
| 24.01.2025 | 105,96 | 106,46 | 103,78 | 104,19 | -1,60% | 2.975.416,00 |
| 23.01.2025 | 105,09 | 106,15 | 104,14 | 105,88 | -1,22% | 2.731.184,00 |
| 22.01.2025 | 107,61 | 109,90 | 107,14 | 107,19 | 0,43% | 1.930.649,00 |
| 21.01.2025 | 107,30 | 107,98 | 105,83 | 106,73 | 0,33% | 4.187.837,00 |
| 17.01.2025 | 106,28 | 107,26 | 104,23 | 106,38 | 1,40% | 2.067.622,00 |
| 16.01.2025 | 104,14 | 107,98 | 103,34 | 104,91 | 2,92% | 2.448.560,00 |
| 15.01.2025 | 102,60 | 103,43 | 100,71 | 101,93 | 2,44% | 2.078.805,00 |
| 14.01.2025 | 98,66 | 99,99 | 97,73 | 99,50 | 1,26% | 2.384.846,00 |
| 13.01.2025 | 96,97 | 98,56 | 96,18 | 98,26 | -0,67% | 1.926.717,00 |
| 10.01.2025 | 98,13 | 100,13 | 96,41 | 98,92 | -0,84% | 1.781.245,00 |
| 08.01.2025 | 100,53 | 100,53 | 98,62 | 99,76 | -1,26% | 1.229.711,00 |
| 07.01.2025 | 103,21 | 104,54 | 100,00 | 101,03 | -1,44% | 1.658.175,00 |
| 06.01.2025 | 102,31 | 104,85 | 102,31 | 102,51 | 1,90% | 2.276.067,00 |
| 03.01.2025 | 98,27 | 100,77 | 97,29 | 100,60 | 3,47% | 1.434.872,00 |
| 02.01.2025 | 99,55 | 101,09 | 96,63 | 97,23 | -1,85% | 1.972.005,00 |
| 31.12.2024 | 100,14 | 100,51 | 97,80 | 99,06 | -0,48% | 1.153.128,00 |
| 30.12.2024 | 100,07 | 100,17 | 97,95 | 99,54 | -2,19% | 2.306.026,00 |
| 27.12.2024 | 102,00 | 102,90 | 100,54 | 101,77 | -0,45% | 956.727,00 |
| 26.12.2024 | 101,65 | 103,75 | 101,56 | 102,23 | -0,60% | 1.060.170,00 |
| 24.12.2024 | 102,21 | 103,25 | 100,73 | 102,85 | 0,56% | 617.290,00 |
| 23.12.2024 | 99,98 | 102,91 | 99,87 | 102,28 | 2,84% | 1.976.399,00 |
| 20.12.2024 | 97,20 | 101,00 | 96,80 | 99,46 | 1,58% | 4.080.542,00 |
| 19.12.2024 | 102,15 | 102,89 | 97,84 | 97,91 | -4,07% | 2.846.272,00 |
| 18.12.2024 | 109,95 | 112,36 | 101,75 | 102,06 | -6,68% | 2.771.276,00 |
| 17.12.2024 | 106,26 | 109,54 | 105,06 | 109,36 | 2,48% | 1.525.932,00 |
| 16.12.2024 | 105,98 | 107,93 | 104,47 | 106,71 | 0,05% | 1.375.708,00 |
| 13.12.2024 | 107,84 | 108,87 | 105,03 | 106,66 | -0,60% | 1.958.129,00 |
| 12.12.2024 | 107,87 | 110,04 | 107,00 | 107,30 | -1,62% | 1.521.834,00 |
| 11.12.2024 | 108,21 | 110,24 | 106,53 | 109,07 | 2,77% | 1.421.656,00 |
| 10.12.2024 | 110,83 | 110,83 | 105,35 | 106,13 | -3,96% | 2.007.999,00 |
| 09.12.2024 | 108,84 | 111,54 | 107,41 | 110,51 | 1,01% | 1.584.961,00 |
| 06.12.2024 | 107,91 | 109,52 | 107,23 | 109,40 | 2,15% | 1.277.928,00 |
| 05.12.2024 | 109,58 | 110,10 | 106,93 | 107,10 | -2,72% | 1.628.153,00 |
| 04.12.2024 | 110,00 | 110,90 | 108,42 | 110,10 | 1,78% | 1.581.423,00 |
| 03.12.2024 | 106,77 | 108,99 | 106,77 | 108,17 | -0,61% | 1.271.598,00 |
| 02.12.2024 | 105,50 | 109,89 | 105,33 | 108,83 | 3,03% | 1.614.606,00 |
| 29.11.2024 | 106,39 | 107,60 | 105,09 | 105,63 | 0,64% | 1.077.531,00 |
| 27.11.2024 | 105,55 | 106,37 | 102,96 | 104,96 | -0,53% | 1.582.554,00 |
| 26.11.2024 | 108,34 | 108,53 | 103,44 | 105,52 | -2,31% | 2.073.408,00 |
| 25.11.2024 | 109,79 | 109,87 | 107,73 | 108,02 | 0,73% | 1.903.817,00 |
| 22.11.2024 | 105,00 | 107,32 | 104,89 | 107,24 | 7,28% | 2.165.183,00 |
| 20.11.2024 | 98,88 | 100,04 | 97,78 | 99,96 | 0,53% | 1.162.489,00 |
| 19.11.2024 | 98,77 | 99,92 | 97,90 | 99,43 | -0,12% | 1.564.933,00 |
| 18.11.2024 | 97,32 | 99,96 | 96,39 | 99,55 | 1,92% | 2.496.663,00 |
| 15.11.2024 | 100,25 | 100,99 | 97,61 | 97,67 | -3,77% | 3.217.568,00 |
| 14.11.2024 | 106,65 | 106,73 | 100,93 | 101,50 | -3,52% | 2.108.359,00 |
| 13.11.2024 | 105,35 | 107,05 | 103,84 | 105,20 | -1,06% | 2.683.315,00 |
| 12.11.2024 | 102,75 | 106,82 | 102,70 | 106,33 | 1,97% | 3.577.157,00 |
| 11.11.2024 | 103,93 | 104,38 | 101,89 | 104,28 | -0,70% | 2.169.545,00 |
| 08.11.2024 | 106,21 | 107,50 | 104,46 | 105,02 | -2,95% | 1.345.812,00 |
| 07.11.2024 | 106,94 | 108,43 | 106,04 | 108,21 | 2,99% | 1.662.197,00 |
| 06.11.2024 | 105,25 | 107,69 | 104,17 | 105,07 | 1,89% | 2.015.262,00 |
| 05.11.2024 | 101,01 | 103,18 | 100,25 | 103,12 | 2,12% | 2.788.959,00 |
| 04.11.2024 | 96,49 | 102,82 | 94,92 | 100,98 | -5,67% | 3.274.283,00 |
| 01.11.2024 | 105,15 | 108,14 | 104,77 | 107,05 | 2,30% | 2.086.750,00 |
| 31.10.2024 | 107,50 | 107,50 | 103,13 | 104,64 | -2,13% | 2.019.539,00 |
| 30.10.2024 | 106,00 | 108,50 | 105,97 | 106,92 | -1,67% | 1.567.423,00 |
| 29.10.2024 | 106,00 | 109,11 | 105,03 | 108,74 | 2,64% | 1.021.834,00 |
| 28.10.2024 | 105,81 | 106,77 | 105,12 | 105,94 | 0,89% | 995.968,00 |
| 25.10.2024 | 103,86 | 106,21 | 103,86 | 105,01 | 1,30% | 1.726.582,00 |
| 24.10.2024 | 104,33 | 104,65 | 102,78 | 103,66 | 0,41% | 1.451.292,00 |
| 23.10.2024 | 102,88 | 104,13 | 101,23 | 103,24 | 0,06% | 1.401.845,00 |
| 22.10.2024 | 103,50 | 104,27 | 102,35 | 103,18 | -1,13% | 1.524.038,00 |
| 21.10.2024 | 102,55 | 104,41 | 101,97 | 104,36 | 1,09% | 1.679.376,00 |
| 18.10.2024 | 106,14 | 106,14 | 102,98 | 103,23 | -0,89% | 1.739.952,00 |
| 17.10.2024 | 105,18 | 107,05 | 103,27 | 104,16 | 1,79% | 3.655.907,00 |
| 16.10.2024 | 105,53 | 105,58 | 101,91 | 102,33 | -0,35% | 2.416.265,00 |
| 15.10.2024 | 110,45 | 111,84 | 101,94 | 102,69 | -7,86% | 3.388.222,00 |
| 14.10.2024 | 109,57 | 111,80 | 109,01 | 111,45 | 2,34% | 1.275.636,00 |
| 11.10.2024 | 107,59 | 110,77 | 107,59 | 108,90 | 0,77% | 1.190.431,00 |
| 10.10.2024 | 108,50 | 109,70 | 107,60 | 108,07 | -1,67% | 1.270.087,00 |
| 09.10.2024 | 109,31 | 110,60 | 108,59 | 109,91 | -0,15% | 993.084,00 |
| 08.10.2024 | 109,92 | 110,99 | 108,50 | 110,07 | -0,15% | 792.046,00 |
| 07.10.2024 | 110,57 | 111,53 | 109,10 | 110,23 | -1,76% | 1.210.468,00 |
| 04.10.2024 | 113,18 | 113,90 | 110,65 | 112,20 | 1,47% | 845.772,00 |
| 03.10.2024 | 111,07 | 112,75 | 109,50 | 110,58 | -2,07% | 1.057.623,00 |
| 02.10.2024 | 109,82 | 113,59 | 109,05 | 112,92 | 2,92% | 1.397.368,00 |
| 01.10.2024 | 113,18 | 113,52 | 109,01 | 109,72 | -2,50% | 1.765.331,00 |
| 30.09.2024 | 113,27 | 114,19 | 111,10 | 112,53 | -2,03% | 1.584.152,00 |
| 27.09.2024 | 116,88 | 117,44 | 114,33 | 114,86 | -1,50% | 1.649.438,00 |
| 26.09.2024 | 115,91 | 117,88 | 112,41 | 116,61 | 4,71% | 2.404.211,00 |