80,745$
-1,98%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 82,54 | 83,16 | 80,28 | 80,66 | -2,09% | 2.310.113,00 |
| 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 |
| 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 |