115,000€
-0,43%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -0,43% | - |
| 16.04.2026 | 116,00 | 117,50 | 114,50 | 115,50 | -0,86% | - |
| 15.04.2026 | 116,50 | 117,00 | 113,50 | 116,50 | 0,43% | - |
| 14.04.2026 | 117,50 | 119,50 | 116,00 | 116,00 | -1,28% | - |
| 13.04.2026 | 115,00 | 117,50 | 114,00 | 117,50 | 2,17% | - |
| 10.04.2026 | 113,50 | 116,50 | 113,50 | 115,00 | 1,77% | - |
| 09.04.2026 | 111,00 | 113,50 | 109,50 | 113,00 | 1,35% | - |
| 08.04.2026 | 108,50 | 111,50 | 107,50 | 111,50 | 8,78% | - |
| 07.04.2026 | 99,50 | 102,50 | 98,75 | 102,50 | 1,59% | - |
| 02.04.2026 | 101,10 | 103,73 | 96,96 | 100,90 | -1,52% | - |
| 01.04.2026 | 101,86 | 104,81 | 101,42 | 102,46 | 1,03% | - |
| 31.03.2026 | 95,45 | 102,12 | 94,96 | 101,42 | 7,05% | - |
| 30.03.2026 | 99,01 | 100,54 | 93,65 | 94,74 | -3,98% | - |
| 27.03.2026 | 101,76 | 101,87 | 96,74 | 98,67 | -1,86% | - |
| 26.03.2026 | 106,10 | 106,47 | 100,17 | 100,54 | -5,46% | - |
| 25.03.2026 | 105,66 | 107,55 | 104,51 | 106,35 | 1,30% | - |
| 24.03.2026 | 99,14 | 106,14 | 97,97 | 104,99 | 5,99% | - |
| 23.03.2026 | 98,52 | 103,97 | 97,20 | 99,06 | -0,12% | - |
| 20.03.2026 | 99,33 | 100,46 | 96,23 | 99,17 | 0,16% | - |
| 19.03.2026 | 100,93 | 101,02 | 96,34 | 99,01 | -1,94% | - |
| 18.03.2026 | 101,22 | 103,47 | 99,38 | 100,97 | 0,75% | - |
| 17.03.2026 | 97,08 | 100,85 | 95,95 | 100,22 | 2,51% | - |
| 16.03.2026 | 95,68 | 98,22 | 94,74 | 97,77 | 3,25% | - |
| 13.03.2026 | 95,40 | 98,30 | 94,02 | 94,69 | -0,89% | 4.619,00 |
| 12.03.2026 | 100,02 | 100,52 | 94,00 | 95,55 | -4,88% | - |
| 11.03.2026 | 100,63 | 102,60 | 99,27 | 100,45 | -0,13% | - |
| 10.03.2026 | 101,11 | 104,34 | 100,45 | 100,58 | 0,77% | - |
| 09.03.2026 | 95,66 | 101,10 | 93,50 | 99,81 | 3,06% | - |
| 06.03.2026 | 107,59 | 107,66 | 96,79 | 96,85 | -9,87% | - |
| 05.03.2026 | 111,02 | 111,34 | 105,55 | 107,45 | -2,96% | - |
| 04.03.2026 | 108,28 | 111,61 | 108,16 | 110,73 | -2,87% | - |
| 03.03.2026 | 114,85 | 115,50 | 108,50 | 114,00 | -1,54% | 4.200,00 |
| 02.03.2026 | 111,06 | 116,29 | 109,45 | 115,78 | 3,31% | 1.994,00 |
| 27.02.2026 | 111,73 | 112,14 | 109,19 | 112,07 | -3,82% | - |
| 26.02.2026 | 115,97 | 117,15 | 110,07 | 116,52 | 0,19% | - |
| 25.02.2026 | 115,49 | 117,94 | 115,21 | 116,30 | 0,36% | - |
| 24.02.2026 | 116,17 | 120,16 | 115,68 | 115,88 | 0,25% | - |
| 23.02.2026 | 112,73 | 116,00 | 112,25 | 115,59 | 1,28% | - |
| 20.02.2026 | 113,24 | 115,44 | 111,76 | 114,13 | 1,31% | - |
| 19.02.2026 | 112,05 | 112,97 | 110,50 | 112,65 | 0,72% | 39,00 |
| 18.02.2026 | 109,59 | 112,69 | 108,01 | 111,85 | 2,36% | - |
| 17.02.2026 | 110,21 | 110,85 | 106,47 | 109,27 | -1,27% | - |
| 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% | - |