78,240$
-0,37%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 78,25 | 78,67 | 77,01 | 78,24 | -0,37% | 2.968.527,00 |
| 15.05.2025 | 80,64 | 81,77 | 78,30 | 78,53 | -3,97% | 3.274.624,00 |
| 14.05.2025 | 83,27 | 84,50 | 81,20 | 81,78 | -1,64% | 2.428.014,00 |
| 13.05.2025 | 82,33 | 84,56 | 81,77 | 83,14 | 0,91% | 4.025.349,00 |
| 12.05.2025 | 82,12 | 83,83 | 80,19 | 82,39 | 7,90% | 7.399.418,00 |
| 09.05.2025 | 78,12 | 78,92 | 74,85 | 76,36 | -0,93% | 3.238.328,00 |
| 08.05.2025 | 80,12 | 81,95 | 76,97 | 77,08 | -1,67% | 7.643.381,00 |
| 07.05.2025 | 77,88 | 78,46 | 70,92 | 78,39 | -5,59% | 9.138.245,00 |
| 06.05.2025 | 82,11 | 84,15 | 81,53 | 83,03 | -1,03% | 3.343.842,00 |
| 05.05.2025 | 82,15 | 85,01 | 81,92 | 83,89 | 0,58% | 2.191.511,00 |
| 02.05.2025 | 81,29 | 84,33 | 81,29 | 83,41 | 5,18% | 2.891.681,00 |
| 01.05.2025 | 79,99 | 80,85 | 78,34 | 79,30 | 0,23% | 2.140.019,00 |
| 30.04.2025 | 76,27 | 79,42 | 75,43 | 79,12 | 0,55% | 1.823.183,00 |
| 29.04.2025 | 79,28 | 80,13 | 78,39 | 78,69 | -1,45% | 1.631.621,00 |
| 28.04.2025 | 80,60 | 81,11 | 77,44 | 79,85 | -1,09% | 2.286.942,00 |
| 25.04.2025 | 78,74 | 81,65 | 77,32 | 80,73 | 1,28% | 2.751.918,00 |
| 24.04.2025 | 73,50 | 80,05 | 73,30 | 79,71 | 9,96% | 4.376.793,00 |
| 23.04.2025 | 72,97 | 75,25 | 72,13 | 72,49 | 4,56% | 2.653.378,00 |
| 22.04.2025 | 68,68 | 70,15 | 67,84 | 69,33 | 2,68% | 2.830.075,00 |
| 21.04.2025 | 67,06 | 68,01 | 65,72 | 67,52 | -1,76% | 2.703.782,00 |
| 17.04.2025 | 68,33 | 69,59 | 67,44 | 68,73 | 1,67% | 2.973.856,00 |
| 16.04.2025 | 68,74 | 70,66 | 64,66 | 67,60 | -6,24% | 4.028.182,00 |
| 15.04.2025 | 72,55 | 74,25 | 71,67 | 72,10 | -1,03% | 2.008.081,00 |
| 14.04.2025 | 72,80 | 74,57 | 71,03 | 72,85 | 4,49% | 2.779.306,00 |
| 11.04.2025 | 68,89 | 70,10 | 66,02 | 69,72 | 1,16% | 3.570.292,00 |
| 10.04.2025 | 73,83 | 75,18 | 66,53 | 68,92 | -12,18% | 5.709.518,00 |
| 09.04.2025 | 64,18 | 79,40 | 61,96 | 78,48 | 24,63% | 8.320.630,00 |
| 08.04.2025 | 70,16 | 70,41 | 60,97 | 62,97 | -5,71% | 5.458.407,00 |
| 07.04.2025 | 63,32 | 72,11 | 60,75 | 66,78 | 2,13% | 7.170.656,00 |
| 04.04.2025 | 69,67 | 70,72 | 61,27 | 65,39 | -9,10% | 9.577.096,00 |
| 03.04.2025 | 80,93 | 82,10 | 71,76 | 71,94 | -16,17% | 7.345.494,00 |
| 02.04.2025 | 84,71 | 87,91 | 83,97 | 85,82 | -0,44% | 2.861.996,00 |
| 01.04.2025 | 86,83 | 87,22 | 83,98 | 86,20 | -1,58% | 2.353.150,00 |
| 31.03.2025 | 87,25 | 88,05 | 84,75 | 87,58 | -1,31% | 2.898.236,00 |
| 28.03.2025 | 91,43 | 92,42 | 87,72 | 88,74 | -4,11% | 2.803.728,00 |
| 27.03.2025 | 91,89 | 94,55 | 91,03 | 92,54 | 0,11% | 2.404.957,00 |
| 26.03.2025 | 94,05 | 95,22 | 91,29 | 92,44 | -1,89% | 3.372.356,00 |
| 25.03.2025 | 98,24 | 98,37 | 94,00 | 94,22 | -4,17% | 2.462.526,00 |
| 24.03.2025 | 98,58 | 100,24 | 97,87 | 98,32 | 2,00% | 4.828.655,00 |
| 21.03.2025 | 96,87 | 97,46 | 95,67 | 96,39 | -2,69% | 3.929.275,00 |
| 20.03.2025 | 98,99 | 100,87 | 98,81 | 99,05 | -1,32% | 2.001.763,00 |
| 19.03.2025 | 100,27 | 102,52 | 99,59 | 100,37 | 0,22% | 2.962.990,00 |
| 18.03.2025 | 99,77 | 100,78 | 98,24 | 100,15 | -0,64% | 1.414.525,00 |
| 17.03.2025 | 97,72 | 101,81 | 97,70 | 100,80 | 2,44% | 1.563.501,00 |
| 14.03.2025 | 96,36 | 99,14 | 96,14 | 98,40 | 4,22% | 1.929.232,00 |
| 13.03.2025 | 94,82 | 96,18 | 93,27 | 94,42 | -0,93% | 1.439.876,00 |
| 12.03.2025 | 96,19 | 97,01 | 95,02 | 95,31 | 1,56% | 1.938.014,00 |
| 11.03.2025 | 97,03 | 98,00 | 92,84 | 93,85 | -3,83% | 3.198.190,00 |
| 10.03.2025 | 100,63 | 100,69 | 96,34 | 97,59 | -5,19% | 3.812.698,00 |
| 07.03.2025 | 100,59 | 103,50 | 97,66 | 102,93 | 2,65% | 4.914.936,00 |
| 06.03.2025 | 99,40 | 102,30 | 99,00 | 100,27 | -2,06% | 4.945.454,00 |
| 05.03.2025 | 98,69 | 103,07 | 97,64 | 102,38 | 4,10% | 22.140.138,00 |
| 04.03.2025 | 96,62 | 101,49 | 94,93 | 98,35 | 1,79% | 3.979.739,00 |
| 03.03.2025 | 103,28 | 103,28 | 95,90 | 96,62 | -4,54% | 3.986.826,00 |
| 28.02.2025 | 103,83 | 103,98 | 98,49 | 101,22 | 3,80% | 5.479.176,00 |
| 27.02.2025 | 103,47 | 104,09 | 97,21 | 97,51 | -5,81% | 3.587.174,00 |
| 26.02.2025 | 102,67 | 103,91 | 101,75 | 103,52 | 2,25% | 1.976.866,00 |
| 25.02.2025 | 102,38 | 103,54 | 100,74 | 101,24 | -1,05% | 2.997.149,00 |
| 24.02.2025 | 104,76 | 105,03 | 101,47 | 102,31 | -1,67% | 2.178.670,00 |
| 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 |