81,240$
0,27%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 80,65 | 82,14 | 79,10 | 81,24 | 0,27% | 1.466.952,00 |
| 12.03.2025 | 80,99 | 82,27 | 79,29 | 81,02 | 2,77% | 1.151.490,00 |
| 11.03.2025 | 78,81 | 80,52 | 76,41 | 78,84 | -0,14% | 1.338.811,00 |
| 10.03.2025 | 82,96 | 83,38 | 77,90 | 78,95 | -7,00% | 1.450.051,00 |
| 07.03.2025 | 83,36 | 85,16 | 80,36 | 84,89 | 2,87% | 1.190.916,00 |
| 06.03.2025 | 83,35 | 84,78 | 82,08 | 82,52 | -4,18% | 1.613.149,00 |
| 05.03.2025 | 86,45 | 86,63 | 82,71 | 86,12 | 0,65% | 1.380.802,00 |
| 04.03.2025 | 85,44 | 87,80 | 82,11 | 85,56 | -0,11% | 2.031.880,00 |
| 03.03.2025 | 92,46 | 92,79 | 84,97 | 85,65 | -6,73% | 1.285.236,00 |
| 28.02.2025 | 91,79 | 94,66 | 90,07 | 91,84 | 0,80% | 1.601.136,00 |
| 27.02.2025 | 97,52 | 98,51 | 91,07 | 91,11 | -6,30% | 1.446.651,00 |
| 26.02.2025 | 97,42 | 98,86 | 96,40 | 97,24 | 1,25% | 759.758,00 |
| 25.02.2025 | 99,84 | 100,37 | 95,62 | 96,04 | -3,86% | 1.379.650,00 |
| 24.02.2025 | 103,50 | 103,50 | 99,81 | 99,90 | -3,06% | 1.056.189,00 |
| 21.02.2025 | 108,04 | 108,12 | 102,01 | 103,05 | -4,45% | 925.893,00 |
| 20.02.2025 | 106,71 | 110,47 | 106,71 | 107,85 | 0,96% | 983.731,00 |
| 19.02.2025 | 105,11 | 107,63 | 104,46 | 106,82 | 1,28% | 888.064,00 |
| 18.02.2025 | 105,04 | 107,17 | 103,00 | 105,47 | 1,74% | 952.005,00 |
| 14.02.2025 | 103,30 | 105,30 | 102,40 | 103,67 | -0,16% | 915.771,00 |
| 13.02.2025 | 105,10 | 107,75 | 103,08 | 103,84 | -6,62% | 1.795.112,00 |
| 12.02.2025 | 108,18 | 111,31 | 107,81 | 111,20 | 0,51% | 1.000.528,00 |
| 11.02.2025 | 110,59 | 112,85 | 108,92 | 110,64 | -1,95% | 852.638,00 |
| 10.02.2025 | 109,85 | 113,05 | 109,81 | 112,84 | 3,16% | 774.978,00 |
| 07.02.2025 | 111,66 | 112,38 | 108,51 | 109,38 | -2,29% | 621.383,00 |
| 06.02.2025 | 110,75 | 113,01 | 110,60 | 111,94 | 0,37% | 577.012,00 |
| 05.02.2025 | 111,16 | 112,71 | 110,11 | 111,53 | -0,30% | 952.804,00 |
| 04.02.2025 | 111,02 | 113,82 | 111,02 | 111,86 | 0,66% | 550.663,00 |
| 03.02.2025 | 109,32 | 112,80 | 108,31 | 111,13 | -1,90% | 713.821,00 |
| 31.01.2025 | 113,17 | 117,10 | 112,77 | 113,28 | 0,27% | 1.047.427,00 |
| 30.01.2025 | 110,09 | 113,63 | 109,26 | 112,98 | 4,18% | 1.125.175,00 |
| 29.01.2025 | 108,90 | 110,23 | 106,60 | 108,45 | 1,03% | 854.937,00 |
| 28.01.2025 | 108,50 | 108,79 | 106,20 | 107,34 | -1,10% | 848.814,00 |
| 27.01.2025 | 113,71 | 118,36 | 105,03 | 108,53 | -7,63% | 1.701.086,00 |
| 24.01.2025 | 119,60 | 119,86 | 116,82 | 117,50 | -1,82% | 632.488,00 |
| 23.01.2025 | 119,79 | 121,22 | 118,26 | 119,68 | -2,45% | 845.664,00 |
| 22.01.2025 | 122,85 | 125,33 | 122,55 | 122,69 | 0,37% | 962.447,00 |
| 21.01.2025 | 120,76 | 123,65 | 119,55 | 122,24 | 1,77% | 1.032.280,00 |
| 17.01.2025 | 119,73 | 120,93 | 117,38 | 120,11 | 2,46% | 1.154.060,00 |
| 16.01.2025 | 116,26 | 120,03 | 115,61 | 117,23 | 2,79% | 626.175,00 |
| 15.01.2025 | 113,92 | 115,70 | 113,01 | 114,05 | 2,65% | 712.224,00 |
| 14.01.2025 | 110,30 | 111,91 | 109,13 | 111,11 | 1,26% | 543.909,00 |
| 13.01.2025 | 107,11 | 109,97 | 105,34 | 109,73 | 0,61% | 578.274,00 |
| 10.01.2025 | 109,78 | 110,16 | 107,20 | 109,07 | -1,88% | 661.399,00 |
| 08.01.2025 | 111,95 | 112,63 | 109,14 | 111,16 | -1,51% | 568.260,00 |
| 07.01.2025 | 115,50 | 116,63 | 111,96 | 112,86 | -1,51% | 808.837,00 |
| 06.01.2025 | 112,02 | 116,46 | 111,69 | 114,59 | 5,81% | 1.199.643,00 |
| 03.01.2025 | 106,61 | 108,80 | 105,22 | 108,30 | 2,15% | 851.598,00 |
| 02.01.2025 | 105,42 | 107,68 | 105,26 | 106,02 | 1,56% | 576.780,00 |
| 31.12.2024 | 104,67 | 106,01 | 103,64 | 104,39 | 0,31% | 325.246,00 |
| 30.12.2024 | 104,55 | 104,91 | 102,28 | 104,07 | -1,99% | 688.041,00 |
| 27.12.2024 | 106,90 | 107,41 | 104,64 | 106,18 | -0,67% | 817.962,00 |
| 26.12.2024 | 105,91 | 108,10 | 105,91 | 106,90 | -0,59% | 375.312,00 |
| 24.12.2024 | 106,63 | 107,65 | 105,81 | 107,53 | 1,21% | 249.674,00 |
| 23.12.2024 | 103,90 | 106,58 | 103,70 | 106,24 | 2,62% | 584.968,00 |
| 20.12.2024 | 101,91 | 105,62 | 101,25 | 103,53 | 0,99% | 1.655.909,00 |
| 19.12.2024 | 104,32 | 105,85 | 102,18 | 102,52 | -1,57% | 752.539,00 |
| 18.12.2024 | 111,11 | 112,71 | 103,62 | 104,16 | -5,22% | 974.865,00 |
| 17.12.2024 | 109,91 | 112,51 | 109,00 | 109,90 | -0,87% | 533.144,00 |
| 16.12.2024 | 111,52 | 113,38 | 109,52 | 110,86 | -1,50% | 922.149,00 |
| 13.12.2024 | 114,50 | 115,18 | 111,95 | 112,55 | -0,31% | 531.030,00 |
| 12.12.2024 | 112,38 | 114,41 | 111,63 | 112,90 | -0,58% | 385.500,00 |
| 11.12.2024 | 113,23 | 114,84 | 111,87 | 113,56 | 2,39% | 601.649,00 |
| 10.12.2024 | 114,80 | 114,80 | 109,87 | 110,91 | -3,01% | 1.053.836,00 |
| 09.12.2024 | 113,98 | 117,46 | 113,48 | 114,35 | -0,22% | 735.345,00 |
| 06.12.2024 | 113,71 | 115,58 | 113,30 | 114,60 | 1,08% | 508.820,00 |
| 05.12.2024 | 116,82 | 117,45 | 112,70 | 113,37 | -2,96% | 950.605,00 |
| 04.12.2024 | 118,16 | 118,43 | 116,46 | 116,83 | -0,03% | 539.082,00 |
| 03.12.2024 | 115,91 | 118,36 | 115,79 | 116,87 | -0,90% | 512.965,00 |
| 02.12.2024 | 113,41 | 119,37 | 113,41 | 117,93 | 3,78% | 874.194,00 |
| 29.11.2024 | 113,96 | 116,46 | 113,35 | 113,64 | 1,14% | 757.513,00 |
| 27.11.2024 | 113,08 | 113,43 | 109,69 | 112,36 | -0,70% | 555.735,00 |
| 26.11.2024 | 116,99 | 116,99 | 112,16 | 113,15 | -2,87% | 641.735,00 |
| 25.11.2024 | 117,61 | 118,93 | 115,68 | 116,49 | 1,37% | 868.831,00 |
| 22.11.2024 | 113,61 | 114,98 | 112,61 | 114,92 | 6,06% | 652.269,00 |
| 20.11.2024 | 106,79 | 108,39 | 106,21 | 108,35 | -0,03% | 628.532,00 |
| 19.11.2024 | 107,17 | 108,48 | 105,92 | 108,38 | 0,26% | 821.492,00 |
| 18.11.2024 | 105,23 | 108,27 | 104,84 | 108,10 | 2,48% | 1.024.784,00 |
| 15.11.2024 | 110,07 | 112,13 | 105,18 | 105,48 | -6,59% | 1.156.932,00 |
| 14.11.2024 | 113,28 | 113,85 | 111,47 | 112,92 | 0,88% | 789.771,00 |
| 13.11.2024 | 112,55 | 113,18 | 111,22 | 111,94 | -0,89% | 679.601,00 |
| 12.11.2024 | 113,88 | 114,90 | 110,92 | 112,95 | -1,07% | 649.530,00 |
| 11.11.2024 | 115,80 | 115,93 | 111,99 | 114,17 | -1,82% | 783.042,00 |
| 08.11.2024 | 115,75 | 116,82 | 114,13 | 116,29 | 0,56% | 796.253,00 |
| 07.11.2024 | 117,75 | 117,85 | 113,06 | 115,64 | 11,97% | 1.518.810,00 |
| 06.11.2024 | 102,27 | 104,11 | 101,87 | 103,28 | 2,32% | 714.840,00 |
| 05.11.2024 | 99,57 | 101,01 | 99,16 | 100,94 | 1,37% | 819.626,00 |
| 04.11.2024 | 99,77 | 101,33 | 99,45 | 99,58 | -1,01% | 473.950,00 |
| 01.11.2024 | 100,55 | 102,12 | 100,10 | 100,60 | 1,28% | 727.960,00 |
| 31.10.2024 | 102,48 | 102,59 | 98,04 | 99,33 | -2,84% | 1.221.246,00 |
| 30.10.2024 | 102,40 | 104,41 | 102,22 | 102,23 | -3,05% | 696.669,00 |
| 29.10.2024 | 102,29 | 105,63 | 101,25 | 105,45 | 2,92% | 625.766,00 |
| 28.10.2024 | 101,56 | 103,88 | 100,95 | 102,46 | 1,50% | 891.211,00 |
| 25.10.2024 | 100,91 | 101,90 | 100,14 | 100,95 | 1,58% | 913.383,00 |
| 24.10.2024 | 99,25 | 99,84 | 98,00 | 99,38 | 0,79% | 958.545,00 |
| 23.10.2024 | 99,66 | 100,51 | 97,54 | 98,60 | -1,28% | 682.120,00 |
| 22.10.2024 | 100,74 | 100,79 | 99,35 | 99,88 | -1,20% | 853.683,00 |
| 21.10.2024 | 102,12 | 102,60 | 100,37 | 101,09 | -1,57% | 586.714,00 |
| 18.10.2024 | 103,25 | 104,31 | 102,21 | 102,70 | 0,16% | 656.306,00 |
| 17.10.2024 | 105,52 | 105,91 | 102,30 | 102,54 | -0,91% | 995.459,00 |
| 16.10.2024 | 106,20 | 106,20 | 103,31 | 103,48 | -0,46% | 935.585,00 |