110,680€
0,40%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 110,85 | 111,24 | 110,47 | 110,68 | 0,10% | - |
| 13.02.2026 | 110,15 | 113,54 | 107,90 | 110,57 | 0,76% | - |
| 12.02.2026 | 116,62 | 117,41 | 106,37 | 109,74 | -5,22% | 300,00 |
| 11.02.2026 | 112,25 | 117,08 | 111,41 | 115,78 | 3,12% | - |
| 10.02.2026 | 102,65 | 115,84 | 101,09 | 112,28 | 9,38% | - |
| 09.02.2026 | 103,28 | 103,56 | 101,60 | 102,65 | -0,65% | - |
| 06.02.2026 | 93,11 | 103,79 | 92,98 | 103,32 | 11,08% | - |
| 05.02.2026 | 96,52 | 96,57 | 92,52 | 93,01 | -2,39% | - |
| 04.02.2026 | 94,11 | 98,67 | 92,05 | 95,29 | -0,17% | 2.860,00 |
| 03.02.2026 | 101,99 | 102,82 | 94,46 | 95,45 | -5,25% | 784,00 |
| 02.02.2026 | 97,97 | 103,04 | 96,97 | 100,74 | 1,10% | - |
| 30.01.2026 | 102,02 | 102,57 | 99,20 | 99,65 | -2,48% | - |
| 29.01.2026 | 101,00 | 102,86 | 97,70 | 102,18 | 1,21% | 4.800,00 |
| 28.01.2026 | 101,92 | 104,53 | 100,72 | 100,96 | 0,88% | 12.385,00 |
| 27.01.2026 | 97,97 | 101,70 | 97,16 | 100,08 | 3,14% | - |
| 26.01.2026 | 96,53 | 98,06 | 95,83 | 97,03 | 0,64% | - |
| 23.01.2026 | 100,05 | 100,65 | 96,18 | 96,41 | -4,03% | 1.920,00 |
| 22.01.2026 | 102,73 | 104,43 | 99,68 | 100,46 | -1,64% | - |
| 21.01.2026 | 98,33 | 104,14 | 97,72 | 102,14 | 4,07% | - |
| 20.01.2026 | 99,13 | 100,22 | 95,54 | 98,15 | -1,52% | - |
| 19.01.2026 | 99,68 | 99,84 | 99,13 | 99,67 | -1,49% | - |
| 16.01.2026 | 98,20 | 103,08 | 96,53 | 101,17 | 3,37% | - |
| 15.01.2026 | 90,71 | 101,43 | 90,35 | 97,87 | 9,45% | - |
| 14.01.2026 | 87,49 | 89,57 | 86,76 | 89,42 | 2,00% | - |
| 13.01.2026 | 87,22 | 88,01 | 86,01 | 87,67 | 0,41% | - |
| 12.01.2026 | 88,75 | 88,81 | 85,62 | 87,31 | -1,33% | - |
| 09.01.2026 | 85,74 | 89,06 | 85,51 | 88,49 | 3,62% | - |
| 08.01.2026 | 83,36 | 86,26 | 82,81 | 85,40 | 2,34% | - |
| 07.01.2026 | 84,94 | 85,15 | 82,05 | 83,45 | -1,72% | - |
| 06.01.2026 | 79,31 | 85,31 | 78,69 | 84,91 | 7,21% | - |
| 05.01.2026 | 77,00 | 80,79 | 76,84 | 79,20 | 3,77% | - |
| 02.01.2026 | 71,78 | 77,29 | 71,74 | 76,32 | 5,81% | 1.100,00 |
| 30.12.2025 | 72,88 | 73,07 | 72,13 | 72,13 | -1,08% | - |
| 29.12.2025 | 73,24 | 74,12 | 72,20 | 72,92 | 1,07% | - |
| 23.12.2025 | 72,24 | 72,65 | 71,45 | 72,15 | -1,48% | - |
| 22.12.2025 | 72,09 | 74,11 | 71,63 | 73,23 | 1,94% | - |
| 19.12.2025 | 72,32 | 73,13 | 71,21 | 71,84 | -2,05% | - |
| 18.12.2025 | 72,72 | 75,75 | 72,44 | 73,34 | 1,67% | - |
| 17.12.2025 | 75,15 | 75,48 | 72,11 | 72,13 | -3,95% | - |
| 16.12.2025 | 75,94 | 77,35 | 74,42 | 75,10 | -1,80% | 17,00 |
| 15.12.2025 | 79,11 | 79,20 | 75,04 | 76,48 | -2,39% | - |
| 12.12.2025 | 81,67 | 82,02 | 77,77 | 78,35 | -0,86% | - |
| 11.12.2025 | 80,12 | 81,79 | 78,41 | 79,03 | 1,72% | - |
| 10.12.2025 | 79,61 | 81,99 | 77,69 | 77,69 | -2,66% | 25,00 |
| 09.12.2025 | 76,56 | 79,84 | 76,02 | 79,81 | 4,83% | - |
| 08.12.2025 | 76,63 | 78,69 | 75,84 | 76,14 | -0,85% | - |
| 05.12.2025 | 75,87 | 77,60 | 75,55 | 76,79 | 3,85% | - |
| 04.12.2025 | 74,02 | 75,75 | 73,21 | 73,94 | -0,07% | - |
| 03.12.2025 | 68,74 | 73,99 | 67,85 | 73,99 | 7,09% | - |
| 02.12.2025 | 65,66 | 69,43 | 65,59 | 69,09 | 5,32% | 3,00 |
| 01.12.2025 | 66,24 | 66,91 | 64,82 | 65,60 | -0,36% | 800,00 |
| 28.11.2025 | 64,93 | 67,97 | 64,93 | 65,84 | 0,43% | - |
| 26.11.2025 | 63,97 | 66,23 | 63,62 | 65,56 | 4,25% | - |
| 25.11.2025 | 64,14 | 64,86 | 62,32 | 62,89 | -1,52% | - |
| 24.11.2025 | 64,31 | 65,21 | 63,07 | 63,86 | 5,22% | 6,00 |
| 21.11.2025 | 59,69 | 65,12 | 58,91 | 60,69 | 2,03% | 5,00 |
| 20.11.2025 | 65,32 | 66,04 | 58,78 | 59,48 | -5,93% | 67,00 |
| 19.11.2025 | 62,71 | 64,20 | 62,64 | 63,23 | -0,85% | - |
| 18.11.2025 | 63,94 | 64,43 | 61,68 | 63,78 | 0,58% | - |
| 17.11.2025 | 67,79 | 68,33 | 63,35 | 63,41 | -5,41% | - |
| 14.11.2025 | 69,55 | 69,71 | 65,75 | 67,04 | -2,88% | - |
| 13.11.2025 | 72,78 | 72,80 | 68,23 | 69,03 | -4,88% | - |
| 12.11.2025 | 72,88 | 73,73 | 71,52 | 72,57 | 1,45% | - |
| 11.11.2025 | 74,38 | 74,98 | 71,53 | 71,53 | -4,30% | - |
| 10.11.2025 | 75,94 | 77,08 | 73,98 | 74,75 | 0,27% | - |
| 07.11.2025 | 74,49 | 74,62 | 71,07 | 74,55 | -0,07% | - |
| 06.11.2025 | 76,73 | 77,70 | 73,73 | 74,60 | -4,17% | - |
| 05.11.2025 | 75,43 | 78,74 | 74,52 | 77,85 | 3,72% | - |
| 04.11.2025 | 78,24 | 78,58 | 74,85 | 75,06 | -5,58% | - |
| 03.11.2025 | 79,54 | 81,11 | 78,32 | 79,50 | -1,49% | - |
| 31.10.2025 | 75,77 | 81,14 | 74,79 | 80,70 | 6,05% | - |
| 30.10.2025 | 81,57 | 81,80 | 72,34 | 76,10 | -5,41% | - |
| 29.10.2025 | 79,20 | 84,32 | 78,34 | 80,45 | 3,45% | 250,00 |
| 28.10.2025 | 80,79 | 81,97 | 77,70 | 77,77 | -3,58% | - |
| 27.10.2025 | 79,67 | 82,26 | 79,61 | 80,66 | 2,05% | 20,00 |
| 24.10.2025 | 78,52 | 80,49 | 78,32 | 79,04 | 5,34% | - |
| 23.10.2025 | 76,73 | 78,82 | 75,03 | 75,03 | -5,04% | - |
| 22.10.2025 | 79,53 | 80,42 | 74,95 | 79,01 | -0,19% | - |
| 21.10.2025 | 79,60 | 80,42 | 78,93 | 79,16 | -0,01% | - |
| 20.10.2025 | 78,31 | 81,44 | 78,21 | 79,17 | 3,13% | 5,00 |
| 17.10.2025 | 76,74 | 78,66 | 74,74 | 76,77 | -6,82% | - |
| 16.10.2025 | 81,29 | 82,87 | 76,73 | 82,39 | 1,49% | 57,00 |
| 15.10.2025 | 79,23 | 82,46 | 79,16 | 81,18 | 3,56% | 646,00 |
| 14.10.2025 | 79,42 | 80,22 | 75,46 | 78,39 | -1,21% | 100,00 |
| 13.10.2025 | 74,26 | 79,92 | 73,66 | 79,35 | 9,72% | - |
| 10.10.2025 | 81,59 | 82,38 | 72,07 | 72,32 | -10,57% | 450,00 |
| 09.10.2025 | 81,30 | 81,62 | 78,63 | 80,87 | -0,60% | - |
| 08.10.2025 | 79,51 | 81,72 | 78,70 | 81,35 | -5,22% | 250,00 |
| 07.10.2025 | 85,69 | 87,29 | 79,09 | 85,83 | 0,99% | 28,00 |
| 06.10.2025 | 84,52 | 86,93 | 84,52 | 84,99 | 1,77% | - |
| 03.10.2025 | 82,83 | 85,20 | 82,41 | 83,51 | 1,35% | - |
| 02.10.2025 | 80,26 | 83,82 | 80,14 | 82,40 | 4,03% | - |
| 01.10.2025 | 78,61 | 80,17 | 76,78 | 79,21 | 1,71% | 50,00 |
| 30.09.2025 | 80,10 | 80,65 | 76,87 | 77,88 | -1,99% | - |
| 29.09.2025 | 79,73 | 81,30 | 79,46 | 79,46 | 0,35% | 313,00 |
| 26.09.2025 | 78,69 | 79,96 | 77,74 | 79,18 | 0,49% | 40,00 |
| 25.09.2025 | 79,67 | 80,49 | 76,89 | 78,80 | -1,38% | - |
| 24.09.2025 | 81,31 | 82,35 | 79,64 | 79,90 | -0,89% | 124,00 |
| 23.09.2025 | 80,86 | 83,94 | 80,62 | 80,62 | -1,31% | - |
| 22.09.2025 | 80,23 | 82,50 | 77,93 | 81,69 | 2,37% | - |