78,440$
1,71%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 79,80 | 80,36 | 78,24 | 78,43 | 1,70% | - |
| 15.08.2025 | 77,83 | 78,45 | 76,37 | 77,12 | -2,22% | 2.142.381,00 |
| 14.08.2025 | 78,46 | 79,61 | 77,00 | 78,87 | -1,26% | 1.821.713,00 |
| 13.08.2025 | 76,02 | 80,12 | 75,76 | 79,88 | 5,15% | 1.980.177,00 |
| 12.08.2025 | 73,14 | 76,40 | 72,09 | 75,97 | 5,43% | 3.003.595,00 |
| 11.08.2025 | 74,04 | 75,13 | 71,87 | 72,06 | -1,48% | 1.917.066,00 |
| 08.08.2025 | 73,98 | 74,15 | 72,69 | 73,14 | -0,39% | 1.793.385,00 |
| 07.08.2025 | 74,68 | 75,75 | 72,43 | 73,43 | 1,66% | 1.812.225,00 |
| 06.08.2025 | 72,78 | 73,05 | 70,35 | 72,23 | -1,51% | 3.043.911,00 |
| 05.08.2025 | 73,87 | 74,22 | 72,18 | 73,34 | -0,46% | 3.024.914,00 |
| 04.08.2025 | 76,00 | 76,32 | 73,51 | 73,68 | -2,62% | 2.895.051,00 |
| 01.08.2025 | 75,70 | 76,68 | 72,94 | 75,66 | -3,53% | 5.561.091,00 |
| 31.07.2025 | 78,29 | 80,42 | 77,44 | 78,43 | -1,15% | 6.322.852,00 |
| 30.07.2025 | 83,86 | 86,90 | 78,99 | 79,34 | -14,55% | 7.788.292,00 |
| 29.07.2025 | 92,00 | 93,87 | 90,65 | 92,85 | 0,92% | 5.391.155,00 |
| 28.07.2025 | 92,70 | 93,33 | 91,61 | 92,00 | 0,16% | 3.491.560,00 |
| 25.07.2025 | 90,98 | 92,51 | 89,56 | 91,85 | 0,80% | 2.435.924,00 |
| 24.07.2025 | 91,15 | 92,22 | 89,72 | 91,12 | -0,55% | 2.430.746,00 |
| 23.07.2025 | 93,19 | 93,59 | 90,43 | 91,62 | -0,41% | 2.522.892,00 |
| 22.07.2025 | 91,23 | 92,54 | 90,23 | 92,00 | 0,39% | 2.369.581,00 |
| 21.07.2025 | 91,86 | 93,06 | 91,22 | 91,64 | 0,98% | 2.551.217,00 |
| 18.07.2025 | 91,16 | 92,00 | 89,55 | 90,75 | 0,53% | 1.960.608,00 |
| 17.07.2025 | 87,49 | 90,74 | 86,55 | 90,27 | 3,18% | 2.475.886,00 |
| 16.07.2025 | 86,79 | 87,63 | 83,47 | 87,49 | 0,02% | 1.968.295,00 |
| 15.07.2025 | 88,95 | 89,86 | 87,44 | 87,47 | 1,44% | 2.195.542,00 |
| 14.07.2025 | 85,77 | 86,95 | 83,73 | 86,23 | -1,54% | 1.646.791,00 |
| 11.07.2025 | 86,30 | 88,28 | 86,12 | 87,58 | -0,48% | 1.662.809,00 |
| 10.07.2025 | 86,75 | 89,01 | 85,50 | 88,00 | 1,16% | 2.249.992,00 |
| 09.07.2025 | 86,62 | 88,48 | 85,79 | 86,99 | -0,03% | 1.513.185,00 |
| 08.07.2025 | 84,28 | 88,86 | 84,22 | 87,02 | 4,84% | 3.014.397,00 |
| 07.07.2025 | 85,09 | 86,84 | 82,94 | 83,00 | -4,20% | 2.434.173,00 |
| 03.07.2025 | 86,86 | 87,31 | 85,56 | 86,64 | 0,21% | 1.922.883,00 |
| 02.07.2025 | 82,95 | 86,69 | 82,18 | 86,46 | 5,03% | 3.539.144,00 |
| 01.07.2025 | 79,98 | 83,65 | 78,39 | 82,32 | 2,05% | 3.226.886,00 |
| 30.06.2025 | 82,54 | 83,16 | 80,28 | 80,66 | -2,09% | 2.348.094,00 |
| 27.06.2025 | 83,65 | 84,60 | 81,17 | 82,38 | -1,52% | 5.939.311,00 |
| 26.06.2025 | 82,97 | 84,18 | 82,02 | 83,65 | 1,83% | 4.071.559,00 |
| 25.06.2025 | 81,63 | 82,55 | 80,51 | 82,15 | 0,51% | 2.661.104,00 |
| 24.06.2025 | 78,05 | 81,90 | 77,32 | 81,73 | 7,58% | 4.253.376,00 |
| 23.06.2025 | 75,32 | 76,52 | 73,20 | 75,97 | 0,73% | 2.175.672,00 |
| 20.06.2025 | 77,01 | 77,27 | 74,39 | 75,42 | -1,08% | 3.567.234,00 |
| 18.06.2025 | 76,67 | 77,87 | 75,89 | 76,24 | -0,40% | 2.754.094,00 |
| 17.06.2025 | 77,04 | 78,46 | 76,42 | 76,55 | -2,17% | 2.210.346,00 |
| 16.06.2025 | 77,39 | 79,58 | 76,21 | 78,25 | 3,86% | 3.396.029,00 |
| 13.06.2025 | 76,89 | 78,49 | 75,05 | 75,34 | -5,38% | 3.669.721,00 |
| 12.06.2025 | 78,06 | 79,64 | 77,59 | 79,62 | 1,45% | 3.378.414,00 |
| 11.06.2025 | 81,05 | 81,13 | 77,39 | 78,48 | -1,44% | 3.626.717,00 |
| 10.06.2025 | 79,31 | 81,16 | 78,25 | 79,63 | 1,48% | 5.937.547,00 |
| 09.06.2025 | 74,70 | 79,47 | 74,70 | 78,47 | 7,61% | 5.699.032,00 |
| 06.06.2025 | 73,36 | 74,95 | 72,24 | 72,92 | 1,33% | 3.757.422,00 |
| 05.06.2025 | 72,19 | 74,13 | 71,14 | 71,96 | -0,91% | 4.170.776,00 |
| 04.06.2025 | 72,49 | 73,84 | 71,49 | 72,62 | 1,13% | 3.367.866,00 |
| 03.06.2025 | 68,36 | 72,01 | 66,72 | 71,81 | 5,02% | 4.006.206,00 |
| 02.06.2025 | 68,42 | 68,82 | 66,32 | 68,38 | -0,52% | 3.625.708,00 |
| 30.05.2025 | 70,95 | 71,19 | 67,53 | 68,74 | -5,08% | 6.155.699,00 |
| 29.05.2025 | 73,91 | 73,91 | 71,32 | 72,42 | -0,29% | 3.594.904,00 |
| 28.05.2025 | 75,05 | 75,05 | 72,48 | 72,63 | -3,07% | 2.679.791,00 |
| 27.05.2025 | 74,18 | 76,06 | 73,14 | 74,93 | 3,58% | 4.190.320,00 |
| 23.05.2025 | 70,32 | 72,71 | 70,03 | 72,34 | -1,13% | 2.879.724,00 |
| 22.05.2025 | 72,22 | 73,99 | 71,66 | 73,17 | 1,02% | 2.326.801,00 |
| 21.05.2025 | 75,04 | 75,92 | 71,85 | 72,43 | -5,03% | 3.333.396,00 |
| 20.05.2025 | 75,00 | 77,21 | 74,51 | 76,27 | 0,98% | 3.008.383,00 |
| 19.05.2025 | 76,16 | 77,44 | 75,01 | 75,53 | -3,46% | 2.856.956,00 |
| 16.05.2025 | 78,25 | 78,67 | 77,01 | 78,24 | -0,37% | 2.972.688,00 |
| 15.05.2025 | 80,64 | 81,77 | 78,30 | 78,53 | -3,97% | 3.284.046,00 |
| 14.05.2025 | 83,27 | 84,50 | 81,20 | 81,78 | -1,64% | 2.432.587,00 |
| 13.05.2025 | 82,33 | 84,56 | 81,77 | 83,14 | 0,91% | 4.035.690,00 |
| 12.05.2025 | 82,12 | 83,83 | 80,19 | 82,39 | 7,90% | 7.413.513,00 |
| 09.05.2025 | 78,12 | 78,92 | 74,85 | 76,36 | -0,93% | 3.241.709,00 |
| 08.05.2025 | 80,12 | 81,95 | 76,97 | 77,08 | -1,67% | 7.647.567,00 |
| 07.05.2025 | 77,88 | 78,46 | 70,92 | 78,39 | -5,59% | 9.248.929,00 |
| 06.05.2025 | 82,11 | 84,15 | 81,53 | 83,03 | -1,03% | 3.542.819,00 |
| 05.05.2025 | 82,15 | 85,01 | 81,92 | 83,89 | 0,58% | 2.197.976,00 |
| 02.05.2025 | 81,29 | 84,33 | 81,29 | 83,41 | 5,18% | 2.901.384,00 |
| 01.05.2025 | 79,99 | 80,85 | 78,34 | 79,30 | 0,23% | 2.141.099,00 |
| 30.04.2025 | 76,27 | 79,42 | 75,43 | 79,12 | 0,55% | 1.824.583,00 |
| 29.04.2025 | 79,28 | 80,13 | 78,39 | 78,69 | -1,45% | 1.631.835,00 |
| 28.04.2025 | 80,60 | 81,11 | 77,44 | 79,85 | -1,09% | 2.290.161,00 |
| 25.04.2025 | 78,74 | 81,65 | 77,32 | 80,73 | 1,28% | 2.811.351,00 |
| 24.04.2025 | 73,50 | 80,05 | 73,30 | 79,71 | 9,96% | 4.460.990,00 |
| 23.04.2025 | 72,97 | 75,25 | 72,13 | 72,49 | 4,56% | 2.680.507,00 |
| 22.04.2025 | 68,68 | 70,15 | 67,84 | 69,33 | 2,68% | 3.033.401,00 |
| 21.04.2025 | 67,06 | 68,01 | 65,72 | 67,52 | -1,76% | 2.740.132,00 |
| 17.04.2025 | 68,33 | 69,59 | 67,44 | 68,73 | 1,67% | 2.973.856,00 |
| 16.04.2025 | 68,74 | 70,66 | 64,66 | 67,60 | -6,24% | 4.028.328,00 |
| 15.04.2025 | 72,55 | 74,25 | 71,67 | 72,10 | -1,03% | 2.023.882,00 |
| 14.04.2025 | 72,80 | 74,57 | 71,03 | 72,85 | 4,49% | 2.813.797,00 |
| 11.04.2025 | 68,89 | 70,10 | 66,02 | 69,72 | 1,16% | 3.570.593,00 |
| 10.04.2025 | 73,83 | 74,86 | 66,53 | 68,92 | -12,18% | 5.862.316,00 |
| 09.04.2025 | 64,18 | 79,40 | 61,96 | 78,48 | 24,63% | 8.433.591,00 |
| 08.04.2025 | 70,16 | 70,41 | 60,97 | 62,97 | -5,79% | 5.459.502,00 |
| 07.04.2025 | 63,32 | 72,18 | 60,75 | 66,84 | 2,22% | 7.219.044,00 |
| 04.04.2025 | 69,67 | 70,72 | 61,27 | 65,39 | -9,10% | 9.577.321,00 |
| 03.04.2025 | 80,93 | 82,10 | 71,76 | 71,94 | -16,17% | 7.347.619,00 |
| 02.04.2025 | 84,71 | 87,91 | 83,97 | 85,82 | -0,44% | 2.910.323,00 |
| 01.04.2025 | 86,83 | 87,22 | 83,98 | 86,20 | -1,58% | 2.354.210,00 |
| 31.03.2025 | 87,25 | 88,05 | 84,75 | 87,58 | -1,31% | 2.899.918,00 |
| 28.03.2025 | 91,43 | 92,42 | 87,72 | 88,74 | -4,11% | 2.803.743,00 |
| 27.03.2025 | 91,89 | 94,55 | 91,03 | 92,54 | 0,11% | 2.423.445,00 |
| 26.03.2025 | 94,05 | 95,22 | 91,29 | 92,44 | -1,89% | 3.375.883,00 |