97,670$
-3,77%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 112,35 | 113,54 | 110,68 | 111,36 | -0,83% | 1.425.385,00 |
| 24.09.2024 | 112,17 | 113,12 | 110,33 | 112,29 | 0,64% | 948.670,00 |
| 23.09.2024 | 112,13 | 112,59 | 110,97 | 111,58 | 0,78% | 1.588.635,00 |
| 20.09.2024 | 113,99 | 114,08 | 109,94 | 110,72 | -4,02% | 1.814.317,00 |
| 19.09.2024 | 115,29 | 117,19 | 113,28 | 115,36 | 4,81% | 1.522.841,00 |
| 18.09.2024 | 112,71 | 113,70 | 109,71 | 110,07 | -1,41% | 1.484.992,00 |
| 17.09.2024 | 112,23 | 113,24 | 110,48 | 111,64 | 1,35% | 836.498,00 |
| 16.09.2024 | 109,51 | 110,48 | 108,34 | 110,15 | -0,47% | 1.296.549,00 |
| 13.09.2024 | 109,63 | 111,66 | 108,70 | 110,67 | 2,20% | 1.457.747,00 |
| 12.09.2024 | 111,23 | 111,23 | 107,73 | 108,29 | -2,15% | 1.249.101,00 |
| 11.09.2024 | 108,32 | 111,14 | 105,84 | 110,67 | 3,07% | 1.997.364,00 |
| 10.09.2024 | 105,36 | 107,46 | 103,83 | 107,37 | 2,26% | 1.247.774,00 |
| 09.09.2024 | 108,61 | 108,61 | 104,13 | 105,00 | -2,00% | 1.977.137,00 |
| 06.09.2024 | 109,83 | 110,55 | 106,13 | 107,14 | -2,82% | 2.386.198,00 |
| 05.09.2024 | 107,06 | 110,54 | 106,17 | 110,25 | 1,02% | 1.827.571,00 |
| 04.09.2024 | 107,20 | 110,86 | 106,76 | 109,14 | 0,66% | 1.307.040,00 |
| 03.09.2024 | 113,64 | 113,65 | 107,21 | 108,42 | -6,43% | 2.516.608,00 |
| 30.08.2024 | 115,46 | 116,20 | 114,34 | 115,87 | 2,98% | 1.848.509,00 |
| 29.08.2024 | 114,50 | 116,26 | 111,97 | 112,52 | -0,28% | 1.092.152,00 |
| 28.08.2024 | 115,37 | 116,34 | 111,22 | 112,84 | -2,34% | 999.102,00 |
| 27.08.2024 | 111,86 | 115,99 | 111,12 | 115,54 | 2,62% | 1.419.755,00 |
| 26.08.2024 | 118,42 | 119,95 | 112,09 | 112,59 | -3,21% | 998.053,00 |
| 23.08.2024 | 113,73 | 117,05 | 112,91 | 116,32 | 3,81% | 1.318.169,00 |
| 22.08.2024 | 116,36 | 118,27 | 111,77 | 112,05 | -2,87% | 1.066.794,00 |
| 21.08.2024 | 113,44 | 116,51 | 112,74 | 115,36 | 2,92% | 1.375.032,00 |
| 20.08.2024 | 112,93 | 114,17 | 111,07 | 112,09 | -2,18% | 1.373.879,00 |
| 19.08.2024 | 112,31 | 114,98 | 110,22 | 114,59 | 1,58% | 1.292.606,00 |
| 16.08.2024 | 111,41 | 113,88 | 110,47 | 112,81 | -0,50% | 1.201.367,00 |
| 15.08.2024 | 110,79 | 113,87 | 110,04 | 113,38 | 5,28% | 1.519.055,00 |
| 14.08.2024 | 109,52 | 110,25 | 105,64 | 107,69 | -0,89% | 1.231.031,00 |
| 13.08.2024 | 105,76 | 109,09 | 104,73 | 108,66 | 3,83% | 1.565.168,00 |
| 12.08.2024 | 104,63 | 106,03 | 102,46 | 104,65 | 0,69% | 1.705.506,00 |
| 09.08.2024 | 105,49 | 106,24 | 102,84 | 103,93 | -2,40% | 1.288.882,00 |
| 08.08.2024 | 101,58 | 106,63 | 99,14 | 106,49 | 8,56% | 2.981.609,00 |
| 07.08.2024 | 106,76 | 107,64 | 97,58 | 98,09 | -3,91% | 3.249.438,00 |
| 06.08.2024 | 102,84 | 106,11 | 100,23 | 102,08 | 0,20% | 3.949.932,00 |
| 05.08.2024 | 96,66 | 105,54 | 95,54 | 101,88 | -0,25% | 4.225.735,00 |
| 02.08.2024 | 107,00 | 107,00 | 100,87 | 102,14 | -7,07% | 5.615.232,00 |
| 01.08.2024 | 114,43 | 119,46 | 108,53 | 109,91 | -7,09% | 3.780.907,00 |
| 31.07.2024 | 115,20 | 119,07 | 106,44 | 118,29 | -3,33% | 5.164.552,00 |
| 30.07.2024 | 127,78 | 128,67 | 121,23 | 122,36 | -4,24% | 1.852.241,00 |
| 29.07.2024 | 128,94 | 130,56 | 126,95 | 127,78 | 0,75% | 1.251.527,00 |
| 26.07.2024 | 126,55 | 129,30 | 125,07 | 126,83 | 2,59% | 1.023.145,00 |
| 25.07.2024 | 124,36 | 129,16 | 121,44 | 123,63 | -0,85% | 2.023.183,00 |
| 24.07.2024 | 129,16 | 130,04 | 124,54 | 124,69 | -5,11% | 1.253.051,00 |
| 23.07.2024 | 131,34 | 133,78 | 131,10 | 131,40 | -1,59% | 915.588,00 |
| 22.07.2024 | 131,31 | 133,79 | 129,06 | 133,52 | 4,87% | 1.610.287,00 |
| 19.07.2024 | 130,66 | 132,15 | 127,05 | 127,32 | -2,35% | 1.534.207,00 |
| 18.07.2024 | 135,42 | 136,46 | 128,22 | 130,38 | -2,48% | 2.747.242,00 |
| 17.07.2024 | 141,23 | 144,15 | 133,58 | 133,69 | -8,73% | 2.603.049,00 |
| 16.07.2024 | 146,12 | 147,40 | 143,53 | 146,48 | 0,87% | 995.604,00 |
| 15.07.2024 | 144,77 | 146,87 | 142,94 | 145,21 | 0,57% | 892.683,00 |
| 12.07.2024 | 140,70 | 147,57 | 138,50 | 144,39 | 2,65% | 1.439.463,00 |
| 11.07.2024 | 145,00 | 145,45 | 140,44 | 140,66 | -2,16% | 1.358.721,00 |
| 10.07.2024 | 141,87 | 144,09 | 140,02 | 143,77 | 2,52% | 1.086.678,00 |
| 09.07.2024 | 141,03 | 141,99 | 139,52 | 140,23 | -0,91% | 903.727,00 |
| 08.07.2024 | 139,76 | 142,63 | 138,91 | 141,52 | 1,73% | 1.172.952,00 |
| 05.07.2024 | 141,65 | 141,97 | 138,98 | 139,11 | -1,12% | 771.432,00 |
| 03.07.2024 | 136,95 | 142,30 | 136,17 | 140,68 | 2,98% | 1.205.623,00 |
| 02.07.2024 | 132,49 | 136,73 | 132,46 | 136,61 | 2,30% | 972.594,00 |
| 01.07.2024 | 134,48 | 135,23 | 130,30 | 133,54 | -1,37% | 1.345.979,00 |
| 28.06.2024 | 135,31 | 138,02 | 133,13 | 135,40 | 0,68% | 4.816.347,00 |
| 27.06.2024 | 131,10 | 135,42 | 131,10 | 134,48 | 1,04% | 1.079.292,00 |