64,160€
-2,14%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 81,59 | 83,37 | 79,11 | 79,80 | -2,12% | - |
| 18.09.2025 | 78,66 | 82,92 | 78,56 | 81,53 | 3,39% | - |
| 17.09.2025 | 78,34 | 79,80 | 76,38 | 78,86 | 1,94% | - |
| 16.09.2025 | 76,71 | 77,78 | 76,25 | 77,36 | 1,64% | - |
| 15.09.2025 | 74,48 | 76,75 | 73,77 | 76,11 | 4,68% | - |
| 12.09.2025 | 71,30 | 72,78 | 70,63 | 72,71 | 6,19% | - |
| 11.09.2025 | 67,98 | 69,47 | 67,39 | 68,47 | -1,09% | - |
| 10.09.2025 | 69,35 | 70,29 | 68,52 | 69,23 | 0,93% | - |
| 09.09.2025 | 69,86 | 70,49 | 68,59 | 68,59 | -1,38% | - |
| 08.09.2025 | 70,10 | 70,69 | 68,83 | 69,55 | -0,03% | - |
| 05.09.2025 | 68,53 | 70,51 | 67,90 | 69,57 | 5,03% | - |
| 04.09.2025 | 68,29 | 68,94 | 66,23 | 66,24 | -1,59% | - |
| 03.09.2025 | 70,54 | 71,23 | 67,21 | 67,31 | -3,69% | - |
| 02.09.2025 | 72,06 | 72,20 | 68,91 | 69,89 | -2,27% | - |
| 01.09.2025 | 71,97 | 72,27 | 71,51 | 71,51 | -0,05% | - |
| 29.08.2025 | 71,77 | 72,87 | 70,67 | 71,55 | -0,38% | - |
| 28.08.2025 | 71,94 | 73,51 | 70,53 | 71,82 | -0,40% | - |
| 27.08.2025 | 73,76 | 74,60 | 71,95 | 72,10 | -2,42% | - |
| 26.08.2025 | 74,48 | 76,14 | 73,37 | 73,89 | -1,08% | - |
| 25.08.2025 | 74,99 | 75,75 | 74,01 | 74,70 | -0,26% | - |
| 22.08.2025 | 70,77 | 75,73 | 70,33 | 74,89 | 5,96% | - |
| 21.08.2025 | 68,57 | 70,98 | 67,97 | 70,68 | 3,69% | - |
| 20.08.2025 | 68,81 | 69,58 | 66,13 | 68,17 | -1,35% | - |
| 19.08.2025 | 68,88 | 69,97 | 68,17 | 69,10 | 2,81% | - |
| 18.08.2025 | 67,00 | 68,94 | 66,74 | 67,21 | 1,92% | 2.910,00 |
| 15.08.2025 | 66,39 | 66,94 | 65,26 | 65,95 | -2,82% | - |
| 14.08.2025 | 69,10 | 69,32 | 66,11 | 67,86 | -0,60% | - |
| 13.08.2025 | 65,04 | 68,46 | 64,30 | 68,27 | 5,02% | - |
| 12.08.2025 | 61,98 | 65,40 | 61,97 | 65,01 | 4,69% | - |
| 11.08.2025 | 62,73 | 64,66 | 61,95 | 62,09 | -1,21% | - |
| 08.08.2025 | 63,12 | 63,73 | 62,39 | 62,85 | -0,08% | - |
| 07.08.2025 | 62,04 | 64,99 | 61,99 | 62,90 | 1,48% | - |
| 06.08.2025 | 63,49 | 63,61 | 60,34 | 61,98 | -2,19% | - |
| 05.08.2025 | 63,98 | 64,95 | 62,49 | 63,37 | -0,56% | - |
| 04.08.2025 | 65,69 | 66,93 | 63,65 | 63,73 | -2,56% | 80,00 |
| 01.08.2025 | 68,41 | 68,41 | 63,04 | 65,40 | -4,71% | 18,00 |
| 31.07.2025 | 70,31 | 70,42 | 68,01 | 68,64 | -1,33% | - |
| 30.07.2025 | 80,45 | 80,52 | 69,21 | 69,56 | -13,54% | - |
| 29.07.2025 | 79,63 | 81,27 | 78,63 | 80,45 | 1,34% | - |
| 28.07.2025 | 78,76 | 80,23 | 78,76 | 79,39 | 1,59% | - |
| 25.07.2025 | 77,66 | 78,81 | 76,58 | 78,15 | 0,82% | 400,00 |
| 24.07.2025 | 78,04 | 78,38 | 76,48 | 77,52 | -0,35% | - |
| 23.07.2025 | 78,53 | 79,55 | 77,14 | 77,79 | -0,58% | - |
| 22.07.2025 | 78,33 | 79,28 | 77,09 | 78,24 | -0,21% | - |
| 21.07.2025 | 78,19 | 79,67 | 77,92 | 78,41 | 0,43% | - |
| 18.07.2025 | 77,83 | 78,44 | 76,92 | 78,07 | 0,34% | - |
| 17.07.2025 | 75,37 | 78,31 | 75,31 | 77,81 | 3,46% | - |
| 16.07.2025 | 75,13 | 75,59 | 71,41 | 75,20 | -0,29% | - |
| 15.07.2025 | 74,18 | 76,99 | 74,12 | 75,42 | 1,97% | - |
| 14.07.2025 | 74,62 | 74,90 | 71,59 | 73,96 | -1,36% | - |
| 11.07.2025 | 75,10 | 75,49 | 73,33 | 74,98 | -0,37% | - |
| 10.07.2025 | 73,95 | 76,11 | 73,14 | 75,26 | 1,45% | - |