124,360$
-0,18%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 126,63 | 129,44 | 122,26 | 124,58 | -3,43% | 396,00 |
| 04.03.2026 | 128,71 | 129,96 | 125,56 | 129,00 | 1,74% | 2.405.432,00 |
| 03.03.2026 | 129,23 | 130,25 | 125,05 | 126,79 | -6,43% | 2.851.226,00 |
| 02.03.2026 | 129,22 | 135,74 | 127,50 | 135,50 | 2,30% | 1.923.193,00 |
| 27.02.2026 | 129,31 | 132,60 | 128,56 | 132,45 | 0,19% | 2.877.391,00 |
| 26.02.2026 | 137,65 | 139,85 | 129,55 | 132,20 | -3,74% | 2.418.928,00 |
| 25.02.2026 | 138,70 | 139,50 | 135,88 | 137,34 | 0,79% | 1.525.767,00 |
| 24.02.2026 | 137,95 | 142,50 | 136,17 | 136,27 | -0,11% | 2.435.811,00 |
| 23.02.2026 | 134,49 | 136,94 | 132,33 | 136,42 | 1,44% | 2.538.065,00 |
| 20.02.2026 | 131,49 | 136,18 | 131,49 | 134,49 | 1,37% | 2.325.749,00 |
| 19.02.2026 | 130,14 | 133,00 | 129,90 | 132,67 | 0,59% | 1.366.337,00 |
| 18.02.2026 | 129,75 | 133,20 | 128,04 | 131,89 | 1,80% | 1.974.658,00 |
| 17.02.2026 | 129,05 | 130,77 | 125,55 | 129,56 | -1,42% | 1.872.202,00 |
| 13.02.2026 | 130,09 | 135,00 | 127,67 | 131,43 | 0,40% | 2.811.876,00 |
| 12.02.2026 | 137,51 | 138,41 | 126,16 | 130,90 | -5,00% | 3.658.618,00 |
| 11.02.2026 | 136,93 | 138,99 | 132,66 | 137,79 | 3,26% | 3.663.048,00 |
| 10.02.2026 | 129,14 | 137,05 | 120,19 | 133,44 | 9,03% | 7.131.244,00 |
| 09.02.2026 | 122,18 | 123,67 | 120,66 | 122,39 | 0,02% | 4.548.542,00 |
| 06.02.2026 | 112,67 | 122,78 | 112,13 | 122,37 | 10,91% | 4.445.893,00 |
| 05.02.2026 | 111,60 | 113,58 | 109,17 | 110,33 | -1,85% | 3.882.731,00 |
| 04.02.2026 | 112,03 | 116,60 | 108,56 | 112,41 | -1,13% | 5.902.795,00 |
| 03.02.2026 | 120,10 | 121,92 | 111,48 | 113,70 | -4,84% | 4.983.099,00 |
| 02.02.2026 | 115,01 | 121,49 | 115,01 | 119,48 | 1,19% | 3.052.366,00 |
| 30.01.2026 | 120,83 | 122,63 | 117,74 | 118,07 | -3,78% | 3.061.813,00 |
| 29.01.2026 | 121,61 | 122,96 | 116,49 | 122,71 | 1,71% | 3.355.521,00 |
| 28.01.2026 | 121,21 | 124,00 | 120,49 | 120,65 | 0,20% | 3.873.248,00 |
| 27.01.2026 | 117,46 | 121,76 | 116,03 | 120,41 | 4,13% | 3.050.838,00 |
| 26.01.2026 | 114,73 | 116,60 | 113,83 | 115,63 | 0,81% | 2.225.608,00 |
| 23.01.2026 | 116,15 | 117,93 | 113,07 | 114,71 | -3,22% | 2.910.605,00 |
| 22.01.2026 | 122,00 | 122,44 | 117,07 | 118,52 | -1,02% | 2.821.875,00 |
| 21.01.2026 | 118,27 | 121,62 | 115,87 | 119,74 | 4,12% | 3.919.502,00 |
| 20.01.2026 | 115,06 | 117,66 | 112,45 | 115,00 | -0,91% | 4.751.390,00 |
| 19.01.2026 | 115,55 | 116,09 | 115,35 | 116,06 | -1,10% | - |
| 16.01.2026 | 115,82 | 119,61 | 114,21 | 117,35 | 3,36% | 4.953.369,00 |
| 15.01.2026 | 117,41 | 118,00 | 110,27 | 113,54 | 9,08% | 6.207.354,00 |
| 14.01.2026 | 101,84 | 104,57 | 101,13 | 104,09 | 1,98% | 1.864.125,00 |
| 13.01.2026 | 101,99 | 102,85 | 100,19 | 102,07 | 0,23% | 1.802.531,00 |
| 12.01.2026 | 102,57 | 102,64 | 99,85 | 101,84 | -1,12% | 1.859.618,00 |
| 09.01.2026 | 101,21 | 103,63 | 99,71 | 102,99 | 3,14% | 3.174.299,00 |
| 08.01.2026 | 97,08 | 100,48 | 96,00 | 99,85 | 2,04% | 2.757.417,00 |
| 07.01.2026 | 97,84 | 99,29 | 95,86 | 97,85 | -1,72% | 2.782.135,00 |
| 06.01.2026 | 94,24 | 99,80 | 94,01 | 99,56 | 6,73% | 3.920.266,00 |
| 05.01.2026 | 90,52 | 94,46 | 90,01 | 93,28 | 4,15% | 3.257.107,00 |
| 02.01.2026 | 86,16 | 90,58 | 85,36 | 89,56 | 6,30% | 3.009.621,00 |
| 31.12.2025 | 86,69 | 87,13 | 84,11 | 84,25 | -2,81% | 1.411.644,00 |
| 30.12.2025 | 86,18 | 86,79 | 84,15 | 86,69 | 0,87% | 1.551.497,00 |
| 29.12.2025 | 85,99 | 87,05 | 85,17 | 85,94 | -0,38% | 1.262.722,00 |
| 26.12.2025 | 85,57 | 86,48 | 84,59 | 86,27 | 0,91% | 1.300.722,00 |
| 24.12.2025 | 85,28 | 85,70 | 84,00 | 85,49 | 0,65% | 734.177,00 |
| 23.12.2025 | 84,65 | 85,43 | 84,12 | 84,94 | -0,21% | 1.990.944,00 |
| 22.12.2025 | 85,31 | 87,20 | 84,49 | 85,12 | 1,26% | 2.977.976,00 |
| 19.12.2025 | 84,60 | 85,48 | 83,43 | 84,06 | -0,58% | 5.792.156,00 |
| 18.12.2025 | 88,13 | 89,00 | 84,45 | 84,55 | -0,56% | 3.054.559,00 |
| 17.12.2025 | 87,53 | 88,44 | 84,41 | 85,03 | -3,33% | 2.646.312,00 |
| 16.12.2025 | 89,77 | 90,88 | 87,46 | 87,96 | -2,18% | 3.582.880,00 |
| 15.12.2025 | 89,71 | 91,06 | 88,21 | 89,92 | -2,84% | 2.587.858,00 |
| 12.12.2025 | 95,33 | 96,10 | 91,20 | 92,55 | -3,58% | 3.607.829,00 |
| 11.12.2025 | 93,33 | 96,07 | 92,87 | 95,99 | 1,33% | 2.155.446,00 |
| 10.12.2025 | 92,34 | 95,65 | 91,21 | 94,73 | 2,31% | 2.711.995,00 |
| 09.12.2025 | 88,15 | 93,13 | 87,43 | 92,59 | 3,92% | 2.369.784,00 |
| 08.12.2025 | 89,55 | 91,50 | 88,11 | 89,10 | -0,06% | 2.788.656,00 |
| 05.12.2025 | 89,03 | 90,21 | 88,32 | 89,15 | 1,15% | 2.693.419,00 |
| 04.12.2025 | 85,90 | 88,32 | 85,48 | 88,14 | 2,17% | 2.666.414,00 |
| 03.12.2025 | 79,71 | 86,61 | 79,00 | 86,27 | 8,08% | 3.706.726,00 |
| 02.12.2025 | 77,16 | 80,72 | 76,92 | 79,82 | 4,63% | 2.807.016,00 |
| 01.12.2025 | 75,96 | 77,79 | 75,53 | 76,29 | -1,10% | 1.834.700,00 |
| 28.11.2025 | 75,79 | 77,43 | 75,15 | 77,14 | 2,74% | 1.202.451,00 |
| 26.11.2025 | 74,79 | 76,61 | 74,39 | 75,08 | 1,84% | 1.983.068,00 |
| 25.11.2025 | 73,46 | 74,46 | 72,23 | 73,72 | -0,36% | 3.167.605,00 |
| 24.11.2025 | 73,66 | 75,13 | 72,66 | 73,99 | 0,45% | 3.230.723,00 |
| 21.11.2025 | 69,37 | 74,72 | 69,06 | 73,66 | 7,06% | 3.205.250,00 |
| 20.11.2025 | 75,55 | 75,81 | 67,97 | 68,80 | -6,74% | 3.603.180,00 |
| 19.11.2025 | 73,50 | 74,20 | 72,20 | 73,77 | 1,39% | 3.369.121,00 |
| 18.11.2025 | 73,85 | 74,15 | 71,51 | 72,76 | -2,71% | 3.495.735,00 |
| 17.11.2025 | 77,43 | 78,00 | 73,06 | 74,79 | -4,46% | 3.824.012,00 |
| 14.11.2025 | 77,82 | 80,95 | 76,52 | 78,28 | -3,43% | 2.790.308,00 |
| 13.11.2025 | 82,78 | 83,81 | 79,38 | 81,06 | -3,55% | 2.626.978,00 |
| 12.11.2025 | 84,92 | 85,40 | 82,93 | 84,04 | 0,43% | 2.212.750,00 |
| 11.11.2025 | 85,60 | 85,78 | 83,08 | 83,68 | -2,65% | 2.053.947,00 |
| 10.11.2025 | 89,00 | 89,00 | 85,42 | 85,96 | -0,82% | 2.003.524,00 |
| 07.11.2025 | 83,67 | 86,74 | 82,08 | 86,67 | 1,13% | 2.310.652,00 |
| 06.11.2025 | 88,41 | 89,74 | 85,03 | 85,70 | -3,16% | 2.151.076,00 |
| 05.11.2025 | 87,51 | 90,47 | 87,05 | 88,50 | 2,36% | 2.291.759,00 |
| 04.11.2025 | 87,74 | 89,72 | 86,14 | 86,46 | -5,38% | 2.555.740,00 |
| 03.11.2025 | 90,96 | 93,63 | 90,79 | 91,38 | -0,21% | 2.497.845,00 |
| 31.10.2025 | 87,50 | 92,80 | 86,99 | 91,57 | 4,65% | 3.065.945,00 |
| 30.10.2025 | 91,46 | 92,70 | 85,21 | 87,50 | -7,45% | 3.778.488,00 |
| 29.10.2025 | 92,96 | 98,23 | 92,95 | 94,54 | 3,09% | 3.775.949,00 |
| 28.10.2025 | 93,60 | 93,62 | 90,59 | 91,71 | -2,77% | 2.039.906,00 |
| 27.10.2025 | 93,95 | 94,59 | 92,78 | 94,32 | 3,06% | 1.884.089,00 |
| 24.10.2025 | 92,39 | 93,63 | 91,41 | 91,52 | 0,82% | 1.963.557,00 |
| 23.10.2025 | 88,40 | 91,46 | 88,03 | 90,78 | 2,22% | - |
| 22.10.2025 | 91,12 | 92,21 | 87,00 | 88,81 | -4,17% | 2.389.963,00 |
| 21.10.2025 | 92,68 | 93,37 | 91,29 | 92,67 | 0,08% | 1.203.053,00 |
| 20.10.2025 | 92,38 | 94,80 | 91,82 | 92,60 | 1,80% | 1.441.067,00 |
| 17.10.2025 | 90,00 | 91,37 | 88,91 | 90,97 | 0,47% | - |
| 16.10.2025 | 95,91 | 95,91 | 89,68 | 90,54 | -4,31% | 2.492.227,00 |
| 15.10.2025 | 94,00 | 95,29 | 92,92 | 94,62 | 4,05% | 1.881.581,00 |
| 14.10.2025 | 88,25 | 93,04 | 87,44 | 90,94 | -1,06% | 1.779.550,00 |
| 13.10.2025 | 89,00 | 92,39 | 88,27 | 91,91 | 9,89% | 3.026.948,00 |