132,700$
3,24%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 129,41 | 133,80 | 129,24 | 132,60 | 3,16% | 1.074.585,00 |
| 25.04.2024 | 125,95 | 129,76 | 122,23 | 128,54 | 0,55% | 1.338.805,00 |
| 24.04.2024 | 128,84 | 129,95 | 125,33 | 127,84 | 1,32% | 1.371.463,00 |
| 23.04.2024 | 124,56 | 127,88 | 124,11 | 126,17 | 1,72% | 993.265,00 |
| 22.04.2024 | 124,17 | 125,33 | 120,36 | 124,04 | 1,51% | 1.226.183,00 |
| 19.04.2024 | 126,08 | 127,17 | 120,92 | 122,20 | -3,73% | 1.687.491,00 |
| 18.04.2024 | 128,15 | 130,04 | 126,41 | 126,93 | -1,79% | 1.370.607,00 |
| 17.04.2024 | 129,67 | 131,55 | 128,36 | 129,25 | -1,27% | 1.659.747,00 |
| 16.04.2024 | 131,08 | 132,74 | 129,86 | 130,91 | -0,61% | 1.155.233,00 |
| 15.04.2024 | 135,09 | 135,76 | 130,32 | 131,72 | -0,87% | 1.514.483,00 |
| 12.04.2024 | 135,93 | 137,64 | 132,55 | 132,87 | -4,48% | 1.243.667,00 |
| 11.04.2024 | 137,59 | 139,31 | 135,05 | 139,10 | 2,28% | 720.607,00 |
| 10.04.2024 | 135,80 | 139,62 | 135,80 | 136,00 | -2,26% | 903.894,00 |
| 09.04.2024 | 138,68 | 139,28 | 135,76 | 139,14 | 1,63% | 991.569,00 |
| 08.04.2024 | 138,83 | 139,66 | 136,34 | 136,91 | -1,40% | 862.569,00 |
| 05.04.2024 | 136,13 | 139,88 | 135,19 | 138,85 | 2,80% | 940.792,00 |
| 04.04.2024 | 142,27 | 143,82 | 134,67 | 135,07 | -3,80% | 1.750.494,00 |
| 03.04.2024 | 136,98 | 141,80 | 136,98 | 140,41 | 1,50% | 665.526,00 |
| 02.04.2024 | 138,61 | 139,40 | 136,44 | 138,34 | -1,59% | 1.232.027,00 |
| 01.04.2024 | 139,76 | 141,93 | 139,15 | 140,58 | 0,03% | 1.131.571,00 |
| 28.03.2024 | 140,48 | 141,46 | 139,74 | 140,54 | -0,32% | 895.387,00 |
| 27.03.2024 | 141,28 | 141,64 | 139,14 | 140,99 | 0,49% | 1.329.531,00 |
| 26.03.2024 | 142,25 | 143,02 | 139,90 | 140,30 | -1,16% | 1.296.458,00 |
| 25.03.2024 | 138,55 | 142,95 | 138,11 | 141,94 | 0,84% | 935.117,00 |
| 22.03.2024 | 140,03 | 141,39 | 138,41 | 140,76 | 0,11% | 702.611,00 |
| 21.03.2024 | 140,41 | 143,49 | 140,37 | 140,61 | 2,76% | 1.685.555,00 |
| 20.03.2024 | 133,56 | 137,73 | 132,79 | 136,84 | 2,52% | 1.341.984,00 |
| 19.03.2024 | 133,24 | 134,56 | 131,67 | 133,48 | -1,17% | 1.487.035,00 |
| 18.03.2024 | 137,64 | 139,02 | 134,91 | 135,06 | -0,69% | 1.809.557,00 |
| 15.03.2024 | 135,74 | 138,73 | 135,42 | 136,00 | -1,13% | 2.508.049,00 |
| 14.03.2024 | 139,76 | 139,97 | 135,95 | 137,56 | -1,48% | 1.215.706,00 |
| 13.03.2024 | 139,79 | 141,35 | 138,64 | 139,62 | -1,70% | 1.145.901,00 |
| 12.03.2024 | 140,40 | 142,61 | 138,45 | 142,03 | 1,91% | 1.259.435,00 |
| 11.03.2024 | 138,40 | 139,96 | 136,45 | 139,37 | -0,46% | 1.288.603,00 |
| 08.03.2024 | 145,71 | 146,91 | 139,83 | 140,01 | -3,69% | 1.912.690,00 |
| 07.03.2024 | 140,25 | 146,33 | 140,06 | 145,37 | 4,26% | 2.451.267,00 |
| 06.03.2024 | 138,02 | 140,29 | 136,71 | 139,43 | 2,79% | 1.498.651,00 |
| 05.03.2024 | 137,45 | 139,32 | 133,41 | 135,65 | -3,35% | 1.287.512,00 |
| 04.03.2024 | 139,84 | 141,89 | 138,36 | 140,35 | 1,29% | 1.256.413,00 |
| 01.03.2024 | 135,75 | 139,52 | 133,73 | 138,56 | 3,13% | 2.083.147,00 |
| 29.02.2024 | 133,43 | 135,06 | 132,66 | 134,36 | 2,08% | 1.512.990,00 |
| 28.02.2024 | 130,33 | 133,02 | 129,85 | 131,62 | -0,20% | 721.489,00 |
| 27.02.2024 | 133,45 | 133,83 | 131,11 | 131,89 | -0,47% | 773.335,00 |
| 26.02.2024 | 133,70 | 134,39 | 132,38 | 132,51 | -0,02% | 999.353,00 |
| 23.02.2024 | 135,31 | 135,90 | 131,31 | 132,54 | -1,95% | 1.588.718,00 |
| 22.02.2024 | 137,56 | 137,76 | 134,83 | 135,18 | 0,63% | 2.249.204,00 |
| 21.02.2024 | 133,21 | 134,35 | 131,91 | 134,33 | -0,88% | 1.442.635,00 |
| 20.02.2024 | 133,74 | 136,60 | 132,11 | 135,52 | -0,94% | 2.813.148,00 |
| 16.02.2024 | 135,75 | 140,10 | 135,09 | 136,81 | 0,85% | 2.415.926,00 |
| 15.02.2024 | 134,49 | 136,23 | 131,63 | 135,66 | 3,42% | 2.003.205,00 |
| 14.02.2024 | 130,00 | 134,60 | 128,34 | 131,17 | 5,67% | 3.508.950,00 |
| 13.02.2024 | 120,00 | 125,19 | 119,00 | 124,13 | -1,59% | 1.991.331,00 |
| 12.02.2024 | 126,57 | 128,56 | 125,67 | 126,14 | -0,62% | 1.151.503,00 |
| 09.02.2024 | 126,25 | 127,07 | 124,96 | 126,93 | 1,75% | 1.651.309,00 |
| 08.02.2024 | 119,88 | 125,08 | 119,43 | 124,75 | 4,06% | 1.536.555,00 |
| 07.02.2024 | 119,46 | 120,46 | 117,46 | 119,88 | 1,10% | 957.385,00 |
| 06.02.2024 | 119,71 | 119,80 | 116,48 | 118,58 | -0,85% | 798.502,00 |
| 05.02.2024 | 119,09 | 120,18 | 116,82 | 119,60 | 0,13% | 773.110,00 |
| 02.02.2024 | 117,40 | 119,74 | 116,77 | 119,44 | 1,25% | 1.094.645,00 |
| 01.02.2024 | 119,18 | 119,24 | 115,64 | 117,97 | 0,20% | 1.213.954,00 |
| 31.01.2024 | 119,89 | 120,98 | 117,07 | 117,73 | -3,47% | 2.166.237,00 |
| 30.01.2024 | 121,71 | 122,77 | 120,82 | 121,96 | -0,84% | 1.294.387,00 |
| 29.01.2024 | 120,97 | 123,11 | 120,23 | 122,99 | 2,16% | 1.084.515,00 |
| 26.01.2024 | 121,38 | 122,39 | 118,76 | 120,39 | -2,46% | 1.836.073,00 |
| 25.01.2024 | 125,87 | 126,49 | 122,42 | 123,43 | 0,19% | 1.875.984,00 |
| 24.01.2024 | 124,83 | 125,61 | 122,40 | 123,19 | -0,08% | 1.235.934,00 |
| 23.01.2024 | 121,00 | 123,51 | 119,49 | 123,29 | 2,00% | 761.187,00 |
| 22.01.2024 | 121,35 | 122,67 | 120,20 | 120,87 | 0,44% | 899.998,00 |
| 19.01.2024 | 117,16 | 120,59 | 116,12 | 120,34 | 3,72% | 1.663.621,00 |
| 18.01.2024 | 114,79 | 116,27 | 112,89 | 116,02 | 3,94% | 1.561.614,00 |
| 17.01.2024 | 110,85 | 111,91 | 109,32 | 111,62 | -0,94% | 1.389.959,00 |
| 16.01.2024 | 111,05 | 113,03 | 110,03 | 112,68 | 0,80% | 841.122,00 |
| 12.01.2024 | 111,85 | 113,27 | 110,65 | 111,79 | -0,25% | 569.259,00 |
| 11.01.2024 | 112,33 | 113,59 | 109,86 | 112,07 | -0,77% | 904.944,00 |
| 10.01.2024 | 113,17 | 113,39 | 111,24 | 112,94 | 0,30% | 724.030,00 |
| 09.01.2024 | 111,58 | 113,66 | 111,12 | 112,60 | -0,24% | 734.626,00 |
| 08.01.2024 | 110,40 | 113,39 | 110,40 | 112,87 | 2,67% | 1.315.624,00 |
| 05.01.2024 | 109,32 | 111,29 | 108,90 | 109,93 | 0,86% | 1.170.076,00 |
| 04.01.2024 | 108,83 | 110,97 | 108,37 | 108,99 | -1,06% | 1.722.869,00 |
| 03.01.2024 | 111,52 | 112,11 | 109,67 | 110,16 | -3,40% | 1.491.089,00 |
| 02.01.2024 | 117,27 | 117,27 | 112,97 | 114,04 | -4,82% | 1.744.055,00 |
| 29.12.2023 | 120,77 | 121,99 | 119,56 | 119,82 | -1,33% | 811.820,00 |
| 28.12.2023 | 121,69 | 121,97 | 120,60 | 121,43 | -0,14% | 912.560,00 |
| 27.12.2023 | 121,91 | 122,54 | 120,74 | 121,60 | 0,11% | 864.291,00 |
| 26.12.2023 | 121,07 | 122,58 | 120,19 | 121,47 | 1,22% | 1.045.978,00 |
| 22.12.2023 | 120,49 | 122,00 | 118,49 | 120,01 | 0,32% | 774.342,00 |
| 21.12.2023 | 118,13 | 120,37 | 117,66 | 119,63 | 3,49% | 1.205.862,00 |
| 20.12.2023 | 118,44 | 120,20 | 115,49 | 115,60 | -3,04% | 1.246.597,00 |
| 19.12.2023 | 119,50 | 119,90 | 118,22 | 119,23 | 0,22% | 995.001,00 |
| 18.12.2023 | 118,38 | 119,43 | 117,05 | 118,97 | 0,52% | 1.572.307,00 |
| 15.12.2023 | 119,49 | 119,82 | 117,85 | 118,35 | -0,75% | 3.072.511,00 |
| 14.12.2023 | 114,66 | 119,65 | 114,28 | 119,25 | 5,12% | 2.582.539,00 |
| 13.12.2023 | 109,74 | 114,51 | 109,74 | 113,44 | 2,96% | 1.178.109,00 |
| 12.12.2023 | 109,81 | 111,04 | 108,84 | 110,18 | 0,11% | 832.527,00 |
| 11.12.2023 | 107,55 | 110,28 | 107,21 | 110,06 | 2,87% | 1.697.670,00 |
| 08.12.2023 | 105,78 | 107,97 | 105,61 | 106,99 | 0,75% | 1.662.705,00 |
| 07.12.2023 | 105,62 | 107,37 | 104,55 | 106,19 | 1,16% | 1.133.582,00 |
| 06.12.2023 | 106,58 | 107,50 | 104,90 | 104,97 | 0,05% | 879.182,00 |
| 05.12.2023 | 106,19 | 106,19 | 104,07 | 104,92 | -1,83% | 726.036,00 |
| 04.12.2023 | 106,61 | 107,00 | 104,02 | 106,88 | -1,31% | 1.428.719,00 |