68,370€
-1,65%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 70,64 | 71,17 | 68,23 | 68,44 | -2,76% | - |
| 27.06.2025 | 71,70 | 72,16 | 69,41 | 70,38 | -1,49% | - |
| 26.06.2025 | 70,48 | 71,82 | 70,06 | 71,45 | 1,36% | - |
| 25.06.2025 | 70,41 | 71,42 | 69,54 | 70,49 | 0,11% | - |
| 24.06.2025 | 66,11 | 70,49 | 65,86 | 70,41 | 7,34% | - |
| 23.06.2025 | 65,58 | 66,69 | 63,53 | 65,60 | 0,16% | - |
| 20.06.2025 | 66,06 | 67,02 | 64,44 | 65,49 | -0,14% | - |
| 19.06.2025 | 66,30 | 66,32 | 65,58 | 65,59 | -1,33% | - |
| 18.06.2025 | 66,64 | 67,66 | 65,99 | 66,47 | -0,29% | - |
| 17.06.2025 | 67,42 | 67,93 | 66,50 | 66,66 | -1,57% | - |
| 16.06.2025 | 65,39 | 68,63 | 65,30 | 67,73 | 3,82% | - |
| 13.06.2025 | 67,91 | 68,49 | 65,07 | 65,23 | -5,12% | - |
| 12.06.2025 | 67,88 | 68,89 | 66,99 | 68,75 | 0,60% | - |
| 11.06.2025 | 69,47 | 70,93 | 67,43 | 68,34 | -1,92% | - |
| 10.06.2025 | 68,70 | 71,07 | 68,28 | 69,68 | 1,43% | - |
| 09.06.2025 | 63,71 | 69,56 | 63,69 | 68,70 | 7,40% | - |
| 06.06.2025 | 62,82 | 65,81 | 62,70 | 63,97 | 1,64% | - |
| 05.06.2025 | 63,36 | 64,78 | 62,21 | 62,94 | -1,15% | - |
| 04.06.2025 | 63,20 | 64,61 | 61,91 | 63,67 | 0,82% | - |
| 03.06.2025 | 59,08 | 63,30 | 58,90 | 63,15 | 5,66% | - |
| 02.06.2025 | 60,00 | 60,18 | 58,07 | 59,76 | -1,17% | - |
| 30.05.2025 | 63,86 | 64,19 | 59,47 | 60,47 | -5,07% | - |
| 29.05.2025 | 65,91 | 66,26 | 62,72 | 63,70 | -1,06% | - |
| 28.05.2025 | 66,17 | 66,47 | 64,21 | 64,38 | -2,64% | - |
| 27.05.2025 | 64,90 | 67,08 | 64,43 | 66,12 | 1,57% | - |
| 26.05.2025 | 64,03 | 65,44 | 64,03 | 65,10 | 2,26% | - |
| 23.05.2025 | 64,49 | 64,66 | 61,87 | 63,66 | -1,83% | - |
| 22.05.2025 | 64,05 | 66,22 | 63,42 | 64,85 | 1,32% | - |
| 21.05.2025 | 66,97 | 67,07 | 63,46 | 64,00 | -5,40% | - |
| 20.05.2025 | 66,79 | 68,56 | 66,39 | 67,65 | 0,71% | - |
| 19.05.2025 | 69,13 | 69,18 | 66,83 | 67,18 | -4,30% | - |
| 16.05.2025 | 69,95 | 70,76 | 69,02 | 70,19 | -0,02% | - |
| 15.05.2025 | 72,82 | 72,92 | 70,04 | 70,21 | -4,13% | - |
| 14.05.2025 | 74,48 | 75,06 | 72,71 | 73,23 | -1,42% | - |
| 13.05.2025 | 73,84 | 75,69 | 73,34 | 74,29 | 0,10% | - |
| 12.05.2025 | 69,52 | 76,54 | 69,49 | 74,21 | 9,39% | - |
| 09.05.2025 | 68,78 | 69,85 | 66,46 | 67,84 | -1,10% | - |
| 08.05.2025 | 70,07 | 72,98 | 68,56 | 68,60 | -1,05% | 176,00 |
| 07.05.2025 | 73,44 | 73,65 | 62,46 | 69,32 | -5,00% | - |
| 06.05.2025 | 73,63 | 74,21 | 71,59 | 72,97 | -1,49% | - |
| 05.05.2025 | 73,18 | 75,17 | 72,48 | 74,07 | 0,44% | - |
| 02.05.2025 | 70,09 | 74,46 | 69,66 | 73,74 | 5,58% | - |
| 30.04.2025 | 68,94 | 70,08 | 66,35 | 69,85 | 1,03% | - |
| 29.04.2025 | 70,16 | 70,36 | 68,75 | 69,14 | -1,12% | - |
| 28.04.2025 | 70,55 | 71,28 | 67,90 | 69,92 | -1,58% | - |
| 25.04.2025 | 70,69 | 71,73 | 68,71 | 71,05 | 1,39% | - |
| 24.04.2025 | 63,72 | 70,29 | 62,91 | 70,07 | 9,56% | - |
| 23.04.2025 | 62,13 | 66,38 | 61,98 | 63,96 | 5,28% | - |
| 22.04.2025 | 58,38 | 61,32 | 58,38 | 60,75 | 0,59% | - |
| 17.04.2025 | 60,04 | 61,23 | 59,22 | 60,39 | 1,74% | - |
| 16.04.2025 | 61,89 | 63,15 | 56,68 | 59,36 | -7,27% | - |
| 15.04.2025 | 64,00 | 65,78 | 63,51 | 64,01 | -0,27% | - |
| 14.04.2025 | 62,14 | 65,90 | 61,91 | 64,18 | 4,50% | - |
| 11.04.2025 | 61,86 | 62,19 | 58,32 | 61,42 | -0,20% | - |
| 10.04.2025 | 71,09 | 71,24 | 59,42 | 61,54 | -14,26% | - |
| 09.04.2025 | 55,75 | 72,39 | 55,63 | 71,77 | 24,78% | - |
| 08.04.2025 | 62,35 | 64,13 | 55,74 | 57,52 | -5,77% | - |
| 07.04.2025 | 56,72 | 65,88 | 55,47 | 61,04 | 2,17% | - |
| 04.04.2025 | 64,77 | 65,29 | 55,91 | 59,75 | -8,35% | - |
| 03.04.2025 | 75,60 | 75,93 | 65,10 | 65,19 | -17,59% | - |
| 02.04.2025 | 79,68 | 81,01 | 77,82 | 79,10 | -1,02% | - |
| 01.04.2025 | 80,52 | 81,10 | 77,80 | 79,92 | -1,24% | - |
| 31.03.2025 | 81,39 | 81,61 | 78,17 | 80,92 | -8,31% | - |
| 28.03.2025 | 85,44 | 88,29 | 81,06 | 88,25 | 0,39% | - |
| 27.03.2025 | 85,96 | 87,96 | 84,16 | 87,91 | -4,34% | - |
| 26.03.2025 | 87,53 | 91,92 | 84,75 | 91,90 | 8,18% | - |
| 25.03.2025 | 91,11 | 91,20 | 84,95 | 84,95 | -8,52% | - |
| 24.03.2025 | 89,68 | 92,87 | 89,65 | 92,86 | 0,88% | - |
| 21.03.2025 | 91,51 | 93,33 | 88,22 | 92,05 | 5,06% | - |
| 20.03.2025 | 92,56 | 93,07 | 87,57 | 87,62 | -2,23% | - |
| 19.03.2025 | 91,80 | 93,94 | 89,60 | 89,62 | 17,91% | - |
| 18.03.2025 | 91,98 | 92,95 | 75,97 | 76,01 | 2,41% | - |
| 17.03.2025 | 90,04 | 93,14 | 74,18 | 74,22 | -17,24% | - |
| 14.03.2025 | 87,65 | 91,06 | 87,44 | 89,68 | 0,23% | - |
| 13.03.2025 | 87,29 | 89,93 | 85,89 | 89,47 | 17,11% | - |
| 12.03.2025 | 86,18 | 92,04 | 76,39 | 76,40 | -15,36% | - |
| 11.03.2025 | 89,95 | 91,15 | 83,63 | 90,27 | -3,39% | - |
| 10.03.2025 | 94,48 | 94,60 | 89,08 | 93,44 | -1,62% | - |
| 07.03.2025 | 93,41 | 95,41 | 90,08 | 94,98 | 2,17% | - |
| 06.03.2025 | 93,95 | 94,44 | 91,62 | 92,96 | -1,98% | - |
| 05.03.2025 | 93,25 | 95,51 | 90,85 | 94,83 | 2,29% | - |
| 04.03.2025 | 92,74 | 95,50 | 90,28 | 92,71 | 0,63% | - |
| 03.03.2025 | 97,67 | 99,13 | 91,55 | 92,13 | -5,51% | - |
| 28.02.2025 | 100,17 | 100,53 | 94,86 | 97,50 | 3,92% | - |
| 27.02.2025 | 99,28 | 100,94 | 93,52 | 93,82 | -4,93% | - |
| 26.02.2025 | 97,09 | 99,07 | 96,93 | 98,69 | 2,47% | - |
| 25.02.2025 | 97,65 | 98,43 | 95,99 | 96,31 | -1,53% | - |
| 24.02.2025 | 99,54 | 100,55 | 97,02 | 97,81 | -1,71% | - |
| 21.02.2025 | 102,29 | 102,89 | 99,02 | 99,52 | -2,61% | - |
| 20.02.2025 | 103,18 | 105,01 | 101,54 | 102,18 | -1,39% | - |
| 19.02.2025 | 102,81 | 104,07 | 100,87 | 103,62 | 0,75% | - |
| 18.02.2025 | 102,94 | 104,09 | 101,06 | 102,85 | 0,43% | - |
| 17.02.2025 | 102,51 | 102,61 | 102,28 | 102,41 | 0,30% | - |
| 14.02.2025 | 104,24 | 105,17 | 101,28 | 102,10 | -1,92% | - |
| 13.02.2025 | 103,70 | 104,67 | 102,71 | 104,10 | 0,38% | - |
| 12.02.2025 | 102,11 | 103,72 | 100,85 | 103,71 | 1,64% | - |
| 11.02.2025 | 103,15 | 104,20 | 101,09 | 102,04 | -1,45% | - |
| 10.02.2025 | 103,99 | 105,69 | 102,41 | 103,54 | 0,43% | 60,00 |
| 07.02.2025 | 105,53 | 106,26 | 103,03 | 103,10 | -2,21% | - |
| 06.02.2025 | 100,23 | 106,31 | 95,75 | 105,43 | 5,58% | - |