76,352$
-0,95%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 77,72 | 78,26 | 74,96 | 76,29 | -1,03% | - |
| 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 |
| 25.03.2025 | 98,24 | 98,37 | 94,00 | 94,22 | -4,17% | 2.466.000,00 |
| 24.03.2025 | 98,58 | 100,24 | 97,87 | 98,32 | 2,04% | 4.834.055,00 |
| 21.03.2025 | 96,87 | 97,46 | 95,67 | 96,35 | -2,73% | 4.047.223,00 |
| 20.03.2025 | 98,99 | 100,87 | 98,81 | 99,05 | -1,32% | 2.002.486,00 |
| 19.03.2025 | 100,27 | 102,52 | 99,59 | 100,37 | 0,22% | 3.021.898,00 |
| 18.03.2025 | 99,77 | 100,78 | 98,21 | 100,15 | -0,64% | 1.414.525,00 |
| 17.03.2025 | 97,72 | 101,81 | 97,70 | 100,80 | 2,47% | 1.563.504,00 |
| 14.03.2025 | 96,36 | 99,14 | 96,14 | 98,37 | 4,18% | 1.929.252,00 |
| 13.03.2025 | 94,82 | 96,18 | 93,27 | 94,42 | -0,93% | 1.441.699,00 |
| 12.03.2025 | 96,19 | 97,12 | 95,02 | 95,31 | 1,56% | 1.940.074,00 |
| 11.03.2025 | 97,03 | 98,00 | 92,84 | 93,85 | -3,83% | 3.204.736,00 |
| 10.03.2025 | 100,63 | 100,69 | 96,34 | 97,59 | -5,19% | 3.895.684,00 |
| 07.03.2025 | 100,59 | 103,50 | 97,66 | 102,93 | 2,65% | 4.915.248,00 |
| 06.03.2025 | 99,40 | 102,30 | 99,00 | 100,27 | -2,06% | 4.946.499,00 |
| 05.03.2025 | 98,69 | 103,07 | 97,64 | 102,38 | 4,10% | 22.198.794,00 |
| 04.03.2025 | 96,62 | 101,49 | 94,93 | 98,35 | 1,79% | 4.055.434,00 |
| 03.03.2025 | 103,28 | 103,28 | 95,90 | 96,62 | -4,54% | 4.007.720,00 |
| 28.02.2025 | 103,83 | 103,98 | 98,49 | 101,22 | 3,80% | 5.501.598,00 |
| 27.02.2025 | 103,47 | 104,09 | 97,21 | 97,51 | -5,81% | 3.631.129,00 |
| 26.02.2025 | 102,67 | 103,91 | 101,75 | 103,52 | 2,23% | 1.977.498,00 |
| 25.02.2025 | 102,38 | 103,54 | 100,74 | 101,26 | -1,03% | 2.997.359,00 |
| 24.02.2025 | 104,76 | 105,03 | 101,47 | 102,31 | -1,71% | 2.449.862,00 |
| 21.02.2025 | 108,00 | 108,00 | 103,52 | 104,09 | -2,96% | 2.379.835,00 |
| 20.02.2025 | 108,10 | 109,95 | 106,32 | 107,26 | -0,68% | 1.723.565,00 |
| 19.02.2025 | 106,89 | 108,47 | 105,27 | 107,99 | 0,50% | 1.395.700,00 |
| 18.02.2025 | 108,13 | 108,68 | 105,60 | 107,45 | 0,10% | 1.971.573,00 |
| 17.02.2025 | 107,41 | 107,41 | 107,18 | 107,34 | 0,20% | - |
| 14.02.2025 | 108,76 | 109,20 | 106,28 | 107,12 | -1,59% | 1.709.676,00 |
| 13.02.2025 | 107,72 | 109,28 | 107,01 | 108,85 | 1,00% | 1.933.710,00 |
| 12.02.2025 | 104,83 | 107,86 | 104,37 | 107,77 | 1,92% | 1.939.693,00 |
| 11.02.2025 | 106,57 | 107,84 | 104,64 | 105,74 | -0,93% | 1.975.084,00 |
| 10.02.2025 | 108,02 | 108,92 | 105,60 | 106,73 | 0,20% | 1.852.359,00 |
| 07.02.2025 | 109,56 | 110,35 | 106,35 | 106,52 | -2,75% | 2.404.540,00 |
| 06.02.2025 | 102,44 | 110,46 | 101,37 | 109,53 | 5,42% | 3.143.086,00 |
| 05.02.2025 | 100,59 | 104,24 | 99,72 | 103,90 | 2,68% | 3.413.544,00 |
| 04.02.2025 | 99,49 | 101,61 | 99,40 | 101,19 | 1,74% | 2.455.725,00 |
| 03.02.2025 | 99,00 | 100,32 | 96,84 | 99,46 | -2,05% | 2.006.795,00 |
| 31.01.2025 | 101,80 | 104,44 | 101,34 | 101,54 | -0,19% | 2.030.039,00 |
| 30.01.2025 | 99,49 | 102,51 | 98,89 | 101,73 | 3,81% | 2.471.478,00 |
| 29.01.2025 | 98,96 | 99,45 | 96,09 | 98,00 | 0,66% | 1.972.717,00 |
| 28.01.2025 | 99,32 | 99,40 | 95,69 | 97,36 | -1,18% | 2.566.660,00 |
| 27.01.2025 | 101,74 | 101,83 | 96,75 | 98,52 | -5,44% | 4.383.407,00 |
| 24.01.2025 | 105,96 | 106,46 | 103,78 | 104,19 | -1,60% | 2.989.317,00 |
| 23.01.2025 | 105,09 | 106,15 | 104,14 | 105,88 | -1,22% | 2.840.247,00 |
| 22.01.2025 | 107,61 | 109,90 | 107,14 | 107,19 | 0,43% | 1.937.906,00 |
| 21.01.2025 | 107,30 | 107,98 | 105,83 | 106,73 | 0,33% | 5.382.245,00 |
| 17.01.2025 | 106,28 | 107,26 | 104,23 | 106,38 | 1,40% | 2.067.622,00 |
| 16.01.2025 | 104,14 | 107,98 | 103,34 | 104,91 | 2,92% | 2.459.133,00 |
| 15.01.2025 | 102,60 | 103,43 | 100,71 | 101,93 | 2,44% | 2.080.498,00 |
| 14.01.2025 | 98,66 | 99,99 | 97,73 | 99,50 | 1,26% | 2.385.289,00 |
| 13.01.2025 | 96,97 | 98,56 | 96,18 | 98,26 | -0,67% | 1.949.421,00 |
| 10.01.2025 | 98,13 | 100,13 | 96,41 | 98,92 | -0,84% | 1.794.136,00 |
| 08.01.2025 | 100,53 | 100,53 | 98,62 | 99,76 | -1,26% | 1.229.711,00 |
| 07.01.2025 | 103,21 | 104,54 | 100,00 | 101,03 | -1,44% | 1.675.763,00 |
| 06.01.2025 | 102,31 | 104,85 | 102,31 | 102,51 | 1,90% | 2.329.172,00 |
| 03.01.2025 | 98,27 | 100,77 | 97,29 | 100,60 | 3,47% | 1.435.060,00 |
| 02.01.2025 | 99,55 | 101,09 | 96,63 | 97,23 | -1,85% | 1.972.940,00 |
| 31.12.2024 | 100,14 | 100,51 | 97,80 | 99,06 | -0,48% | 1.153.128,00 |
| 30.12.2024 | 100,07 | 100,17 | 97,95 | 99,54 | -2,19% | 3.022.103,00 |
| 27.12.2024 | 102,00 | 102,90 | 100,54 | 101,77 | -0,45% | 959.598,00 |
| 26.12.2024 | 101,65 | 103,75 | 101,56 | 102,23 | -0,60% | 1.060.708,00 |
| 24.12.2024 | 102,21 | 103,25 | 100,73 | 102,85 | 0,56% | 617.290,00 |
| 23.12.2024 | 99,98 | 102,91 | 99,87 | 102,28 | 2,84% | 1.998.048,00 |
| 20.12.2024 | 97,20 | 101,00 | 96,80 | 99,46 | 1,58% | 4.081.785,00 |
| 19.12.2024 | 102,15 | 102,89 | 97,84 | 97,91 | -4,07% | 2.847.559,00 |
| 18.12.2024 | 109,95 | 112,36 | 101,75 | 102,06 | -6,68% | 3.165.558,00 |
| 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 |