102,355$
-6,41%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 109,95 | 112,36 | 101,75 | 102,06 | -6,68% | 2.771.276,00 |
| 17.12.2024 | 106,26 | 109,54 | 105,06 | 109,36 | 2,48% | 1.526.486,00 |
| 16.12.2024 | 105,98 | 107,93 | 104,47 | 106,71 | 0,05% | 1.380.117,00 |
| 13.12.2024 | 107,84 | 108,87 | 105,03 | 106,66 | -0,60% | 2.238.402,00 |
| 12.12.2024 | 107,87 | 110,04 | 107,00 | 107,30 | -1,62% | 1.526.975,00 |
| 11.12.2024 | 108,21 | 110,24 | 106,53 | 109,07 | 2,77% | 2.026.608,00 |
| 10.12.2024 | 110,83 | 110,83 | 105,35 | 106,13 | -3,96% | 2.016.418,00 |
| 09.12.2024 | 108,84 | 111,54 | 107,41 | 110,51 | 1,01% | 1.585.276,00 |
| 06.12.2024 | 107,91 | 109,52 | 107,23 | 109,40 | 2,15% | 1.279.393,00 |
| 05.12.2024 | 109,58 | 110,10 | 106,93 | 107,10 | -2,72% | 1.629.761,00 |
| 04.12.2024 | 110,00 | 110,90 | 108,42 | 110,10 | 1,78% | 2.015.265,00 |
| 03.12.2024 | 106,77 | 108,99 | 106,77 | 108,17 | -0,61% | 1.275.052,00 |
| 02.12.2024 | 105,50 | 109,89 | 105,33 | 108,83 | 3,03% | 1.675.680,00 |
| 29.11.2024 | 106,39 | 107,60 | 105,09 | 105,63 | 0,64% | 1.077.531,00 |
| 27.11.2024 | 105,55 | 106,37 | 102,96 | 104,96 | -0,53% | 1.582.554,00 |
| 26.11.2024 | 108,34 | 108,53 | 103,44 | 105,52 | -2,31% | 2.092.450,00 |
| 25.11.2024 | 109,79 | 109,87 | 107,73 | 108,02 | 0,73% | 2.505.288,00 |
| 22.11.2024 | 105,00 | 107,32 | 104,89 | 107,24 | 1,90% | 2.512.379,00 |
| 21.11.2024 | 101,30 | 105,84 | 100,89 | 105,24 | 5,28% | 3.470.953,00 |
| 20.11.2024 | 98,88 | 100,04 | 97,78 | 99,96 | 0,53% | 1.178.345,00 |
| 19.11.2024 | 98,77 | 99,92 | 97,90 | 99,43 | -0,12% | 1.577.285,00 |
| 18.11.2024 | 97,32 | 99,96 | 96,39 | 99,55 | 1,92% | 2.533.097,00 |
| 15.11.2024 | 100,25 | 100,99 | 97,61 | 97,67 | -3,77% | 3.821.839,00 |
| 14.11.2024 | 106,65 | 106,73 | 100,93 | 101,50 | -3,52% | 2.743.674,00 |
| 13.11.2024 | 105,35 | 107,05 | 103,84 | 105,20 | -1,06% | 2.821.580,00 |
| 12.11.2024 | 102,75 | 106,82 | 102,70 | 106,33 | 1,95% | 4.970.228,00 |
| 11.11.2024 | 103,93 | 104,38 | 101,89 | 104,30 | -0,70% | 2.202.696,00 |
| 08.11.2024 | 106,21 | 107,50 | 104,46 | 105,03 | -2,94% | 2.077.385,00 |
| 07.11.2024 | 106,94 | 108,43 | 106,04 | 108,21 | 2,99% | 2.185.374,00 |
| 06.11.2024 | 105,25 | 107,69 | 104,17 | 105,07 | 1,89% | 3.388.940,00 |
| 05.11.2024 | 101,01 | 103,18 | 100,25 | 103,12 | 2,12% | 2.788.988,00 |
| 04.11.2024 | 96,49 | 102,82 | 94,92 | 100,98 | -5,67% | 3.274.283,00 |
| 01.11.2024 | 105,15 | 108,14 | 104,77 | 107,05 | 2,23% | 2.099.671,00 |
| 31.10.2024 | 107,50 | 107,50 | 103,13 | 104,71 | -2,06% | 2.590.076,00 |
| 30.10.2024 | 106,00 | 108,50 | 105,97 | 106,91 | -1,66% | 2.114.464,00 |
| 29.10.2024 | 106,00 | 109,11 | 105,03 | 108,71 | 2,61% | 1.377.698,00 |
| 28.10.2024 | 105,81 | 106,77 | 105,12 | 105,95 | 0,90% | 1.892.363,00 |
| 25.10.2024 | 103,86 | 106,21 | 103,86 | 105,01 | 1,30% | 1.734.232,00 |
| 24.10.2024 | 104,33 | 104,65 | 102,78 | 103,66 | 0,41% | 1.463.736,00 |
| 23.10.2024 | 102,88 | 104,13 | 101,23 | 103,24 | 0,06% | 1.403.595,00 |
| 22.10.2024 | 103,50 | 104,27 | 102,35 | 103,18 | -1,13% | 1.547.420,00 |
| 21.10.2024 | 102,55 | 104,41 | 101,97 | 104,36 | 1,09% | 1.686.307,00 |
| 18.10.2024 | 106,14 | 106,14 | 102,98 | 103,23 | -0,89% | 1.741.288,00 |
| 17.10.2024 | 105,18 | 107,05 | 103,27 | 104,16 | 1,79% | 3.740.211,00 |
| 16.10.2024 | 105,53 | 105,58 | 101,91 | 102,33 | -0,35% | 2.419.999,00 |
| 15.10.2024 | 110,45 | 111,84 | 101,94 | 102,69 | -7,86% | 4.118.928,00 |
| 14.10.2024 | 109,57 | 111,80 | 109,01 | 111,45 | 2,34% | 1.701.898,00 |
| 11.10.2024 | 107,59 | 110,77 | 107,59 | 108,90 | 0,77% | 1.190.514,00 |
| 10.10.2024 | 108,50 | 109,70 | 107,60 | 108,07 | -1,67% | 1.329.343,00 |
| 09.10.2024 | 109,31 | 110,60 | 108,59 | 109,91 | -0,15% | 1.361.528,00 |
| 08.10.2024 | 109,92 | 110,99 | 108,50 | 110,07 | -0,15% | 1.250.576,00 |
| 07.10.2024 | 110,57 | 111,53 | 109,10 | 110,23 | -1,76% | 1.412.469,00 |
| 04.10.2024 | 113,18 | 113,90 | 110,65 | 112,20 | 1,47% | 847.626,00 |
| 03.10.2024 | 111,07 | 112,75 | 109,50 | 110,58 | -2,07% | 1.525.415,00 |
| 02.10.2024 | 109,82 | 113,59 | 109,05 | 112,92 | 2,92% | 1.476.665,00 |
| 01.10.2024 | 113,18 | 113,52 | 109,01 | 109,72 | -2,50% | 1.993.255,00 |
| 30.09.2024 | 113,27 | 114,19 | 111,10 | 112,53 | -2,03% | 1.606.768,00 |
| 27.09.2024 | 116,88 | 117,44 | 114,33 | 114,86 | -1,50% | 1.777.988,00 |
| 26.09.2024 | 115,91 | 117,88 | 112,41 | 116,61 | 4,71% | 2.416.724,00 |
| 25.09.2024 | 112,35 | 113,54 | 110,68 | 111,36 | -0,84% | 1.787.799,00 |
| 24.09.2024 | 112,17 | 113,12 | 110,33 | 112,30 | 0,65% | 2.069.544,00 |
| 23.09.2024 | 112,13 | 112,59 | 110,97 | 111,58 | 0,85% | 1.588.992,00 |
| 20.09.2024 | 113,99 | 114,08 | 109,94 | 110,64 | -4,09% | 3.488.939,00 |
| 19.09.2024 | 115,29 | 117,19 | 113,28 | 115,36 | 4,81% | 2.582.348,00 |
| 18.09.2024 | 112,71 | 113,70 | 109,71 | 110,07 | -1,41% | 1.488.581,00 |
| 17.09.2024 | 112,23 | 113,24 | 110,48 | 111,64 | 1,35% | 836.666,00 |
| 16.09.2024 | 109,51 | 110,48 | 108,34 | 110,15 | -0,47% | 1.328.403,00 |
| 13.09.2024 | 109,63 | 111,66 | 108,70 | 110,67 | 2,20% | 1.459.319,00 |
| 12.09.2024 | 111,23 | 111,23 | 107,73 | 108,29 | -2,15% | 1.436.666,00 |
| 11.09.2024 | 108,32 | 111,14 | 105,84 | 110,67 | 3,07% | 2.705.409,00 |
| 10.09.2024 | 105,36 | 107,46 | 103,83 | 107,37 | 2,26% | 1.311.785,00 |
| 09.09.2024 | 108,61 | 108,61 | 104,13 | 105,00 | -1,97% | 2.488.837,00 |
| 06.09.2024 | 109,83 | 110,55 | 106,13 | 107,11 | -2,78% | 3.653.570,00 |
| 05.09.2024 | 107,06 | 110,54 | 106,17 | 110,17 | 0,94% | 2.134.901,00 |
| 04.09.2024 | 107,20 | 110,86 | 106,76 | 109,14 | 0,77% | 1.672.848,00 |
| 03.09.2024 | 113,64 | 113,65 | 107,21 | 108,31 | -6,52% | 3.673.560,00 |
| 30.08.2024 | 115,46 | 116,20 | 114,34 | 115,87 | 2,98% | 1.848.509,00 |
| 29.08.2024 | 114,50 | 116,26 | 111,97 | 112,52 | -0,28% | 1.095.373,00 |
| 28.08.2024 | 115,37 | 116,34 | 111,22 | 112,84 | -2,34% | 1.001.518,00 |
| 27.08.2024 | 111,86 | 115,99 | 111,12 | 115,54 | 2,62% | 1.420.464,00 |
| 26.08.2024 | 118,42 | 119,95 | 112,09 | 112,59 | -3,21% | 1.526.194,00 |
| 23.08.2024 | 113,73 | 117,05 | 112,91 | 116,32 | 3,81% | 1.610.180,00 |
| 22.08.2024 | 116,36 | 118,27 | 111,77 | 112,05 | -2,87% | 1.737.523,00 |
| 21.08.2024 | 113,44 | 116,51 | 112,74 | 115,36 | 2,92% | 1.400.634,00 |
| 20.08.2024 | 112,93 | 114,17 | 111,07 | 112,09 | -2,18% | 1.575.786,00 |
| 19.08.2024 | 112,31 | 114,98 | 110,22 | 114,59 | 1,58% | 1.292.651,00 |
| 16.08.2024 | 111,41 | 113,88 | 110,47 | 112,81 | -0,50% | 1.202.336,00 |
| 15.08.2024 | 110,79 | 113,87 | 110,04 | 113,38 | 5,28% | 2.215.795,00 |
| 14.08.2024 | 109,52 | 110,25 | 105,64 | 107,69 | -0,89% | 1.525.152,00 |
| 13.08.2024 | 105,76 | 109,09 | 104,73 | 108,66 | 3,83% | 1.565.218,00 |
| 12.08.2024 | 104,63 | 106,03 | 102,46 | 104,65 | 0,69% | 1.720.623,00 |
| 09.08.2024 | 105,49 | 106,24 | 102,84 | 103,93 | -2,40% | 1.289.076,00 |
| 08.08.2024 | 101,58 | 106,63 | 99,14 | 106,49 | 8,56% | 3.024.113,00 |
| 07.08.2024 | 106,76 | 107,64 | 97,58 | 98,09 | -3,99% | 3.270.500,00 |
| 06.08.2024 | 102,84 | 106,11 | 100,23 | 102,17 | 0,28% | 4.472.400,00 |
| 05.08.2024 | 96,66 | 105,54 | 95,54 | 101,88 | -0,25% | 4.252.184,00 |
| 02.08.2024 | 107,00 | 107,00 | 100,87 | 102,14 | -7,07% | 5.638.150,00 |
| 01.08.2024 | 114,43 | 119,46 | 108,53 | 109,91 | -7,09% | 4.926.236,00 |
| 31.07.2024 | 115,20 | 119,07 | 106,44 | 118,29 | -3,33% | 5.209.311,00 |
| 30.07.2024 | 127,78 | 128,67 | 121,23 | 122,36 | -4,24% | 2.375.811,00 |