61,445€
-12,43%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 61,43 | 61,43 | 61,09 | 61,09 | -12,94% | - |
| 10.04.2025 | 70,17 | 70,17 | 70,17 | 70,17 | 26,09% | - |
| 09.04.2025 | 55,65 | 55,65 | 55,65 | 55,65 | -9,78% | - |
| 08.04.2025 | 61,68 | 61,68 | 61,68 | 61,68 | 2,32% | - |
| 07.04.2025 | 55,54 | 60,28 | 55,54 | 60,28 | 0,45% | - |
| 04.04.2025 | 64,13 | 64,13 | 60,01 | 60,01 | -19,70% | - |
| 03.04.2025 | 74,73 | 74,73 | 74,73 | 74,73 | -5,42% | - |
| 02.04.2025 | 78,81 | 79,01 | 78,81 | 79,01 | -0,50% | - |
| 01.04.2025 | 80,19 | 80,19 | 79,41 | 79,41 | -1,53% | - |
| 31.03.2025 | 80,37 | 80,64 | 80,37 | 80,64 | 0,41% | - |
| 28.03.2025 | 84,03 | 84,03 | 80,31 | 80,31 | -5,91% | - |
| 27.03.2025 | 84,33 | 85,35 | 84,33 | 85,35 | -0,37% | - |
| 26.03.2025 | 86,06 | 86,06 | 85,67 | 85,67 | -1,55% | 12,00 |
| 25.03.2025 | 89,60 | 89,60 | 87,02 | 87,02 | -2,15% | - |
| 24.03.2025 | 88,93 | 88,93 | 88,93 | 88,93 | 0,19% | - |
| 21.03.2025 | 89,63 | 89,63 | 88,76 | 88,76 | -2,44% | - |
| 20.03.2025 | 91,12 | 91,12 | 90,98 | 90,98 | -0,80% | - |
| 19.03.2025 | 90,35 | 91,71 | 90,35 | 91,71 | 0,58% | - |
| 18.03.2025 | 90,31 | 91,18 | 90,31 | 91,18 | 2,94% | - |
| 17.03.2025 | 88,58 | 88,58 | 88,58 | 88,58 | -1,70% | - |
| 14.03.2025 | 86,12 | 90,11 | 86,12 | 90,11 | 3,95% | - |
| 13.03.2025 | 85,82 | 86,69 | 85,82 | 86,69 | -0,64% | - |
| 12.03.2025 | 85,32 | 87,25 | 85,32 | 87,25 | 1,83% | - |
| 11.03.2025 | 88,40 | 88,40 | 85,68 | 85,68 | -3,07% | - |
| 10.03.2025 | 93,52 | 93,52 | 88,39 | 88,39 | -6,00% | - |
| 07.03.2025 | 92,46 | 94,03 | 92,46 | 94,03 | 1,74% | - |
| 06.03.2025 | 92,60 | 92,60 | 92,42 | 92,42 | -1,73% | - |
| 05.03.2025 | 92,25 | 94,05 | 91,99 | 94,05 | 4,11% | - |
| 04.03.2025 | 91,96 | 91,96 | 90,34 | 90,34 | -1,57% | - |
| 03.03.2025 | 96,54 | 96,54 | 91,78 | 91,78 | -4,48% | - |
| 28.02.2025 | 99,46 | 99,46 | 96,08 | 96,08 | 1,59% | - |
| 27.02.2025 | 98,22 | 98,22 | 94,58 | 94,58 | -3,86% | - |
| 26.02.2025 | 96,06 | 98,38 | 96,06 | 98,38 | 2,26% | - |
| 25.02.2025 | 96,60 | 96,60 | 96,21 | 96,21 | -2,07% | - |
| 24.02.2025 | 98,37 | 98,47 | 98,24 | 98,24 | -2,96% | - |
| 21.02.2025 | 101,24 | 101,24 | 101,24 | 101,24 | -0,78% | - |
| 20.02.2025 | 102,04 | 102,04 | 102,04 | 102,04 | -1,47% | - |
| 19.02.2025 | 101,90 | 103,56 | 101,90 | 103,56 | 1,73% | - |
| 18.02.2025 | 101,80 | 101,80 | 101,80 | 101,80 | 0,69% | - |
| 17.02.2025 | 101,44 | 101,44 | 101,10 | 101,10 | -0,53% | - |
| 14.02.2025 | 103,04 | 103,04 | 101,64 | 101,64 | -2,01% | - |
| 13.02.2025 | 102,52 | 103,72 | 102,52 | 103,72 | 0,45% | - |
| 12.02.2025 | 101,00 | 103,26 | 101,00 | 103,26 | 1,10% | - |
| 11.02.2025 | 102,16 | 102,16 | 102,14 | 102,14 | -0,85% | - |
| 10.02.2025 | 103,02 | 103,02 | 103,02 | 103,02 | -0,29% | - |
| 07.02.2025 | 104,18 | 104,18 | 103,32 | 103,32 | 4,27% | - |
| 06.02.2025 | 99,09 | 99,09 | 99,09 | 99,09 | -0,42% | - |
| 05.02.2025 | 93,70 | 99,51 | 93,70 | 99,51 | 2,58% | - |
| 04.02.2025 | 95,24 | 97,01 | 95,24 | 97,01 | 0,86% | - |
| 03.02.2025 | 96,68 | 96,68 | 96,18 | 96,18 | -1,94% | - |
| 31.01.2025 | 97,46 | 98,08 | 97,46 | 98,08 | 4,64% | - |
| 30.01.2025 | 93,73 | 93,73 | 93,73 | 93,73 | -0,12% | - |
| 29.01.2025 | 92,76 | 93,84 | 92,76 | 93,84 | 0,48% | - |
| 28.01.2025 | 93,73 | 93,73 | 93,39 | 93,39 | -2,23% | - |
| 27.01.2025 | 95,52 | 95,52 | 95,52 | 95,52 | -3,70% | - |
| 24.01.2025 | 99,74 | 99,74 | 99,19 | 99,19 | -1,85% | - |
| 23.01.2025 | 101,64 | 101,64 | 100,72 | 101,06 | -1,88% | 100,00 |
| 22.01.2025 | 102,16 | 103,00 | 102,16 | 103,00 | 0,37% | - |
| 21.01.2025 | 101,62 | 102,62 | 101,62 | 102,62 | 0,41% | - |
| 20.01.2025 | 102,20 | 102,20 | 102,20 | 102,20 | -1,26% | - |
| 17.01.2025 | 99,38 | 103,50 | 99,38 | 103,50 | 0,96% | - |
| 16.01.2025 | 98,60 | 102,52 | 98,60 | 102,52 | 3,93% | - |
| 15.01.2025 | 95,51 | 98,64 | 95,51 | 98,64 | 2,87% | - |
| 14.01.2025 | 95,27 | 95,89 | 95,27 | 95,89 | 0,78% | - |
| 13.01.2025 | 95,15 | 95,15 | 95,15 | 95,15 | -1,44% | - |
| 10.01.2025 | 95,53 | 96,54 | 95,53 | 96,54 | 1,30% | 5,00 |
| 09.01.2025 | 95,40 | 95,40 | 95,30 | 95,30 | -0,94% | - |
| 08.01.2025 | 97,44 | 97,44 | 96,20 | 96,20 | -1,09% | - |
| 07.01.2025 | 97,26 | 97,26 | 97,26 | 97,26 | 0,63% | - |
| 06.01.2025 | 96,65 | 96,65 | 96,65 | 96,65 | 0,59% | - |
| 03.01.2025 | 93,93 | 96,08 | 93,93 | 96,08 | 1,78% | 360,00 |
| 02.01.2025 | 95,10 | 95,10 | 94,40 | 94,40 | -2,12% | - |
| 30.12.2024 | 96,44 | 96,44 | 96,44 | 96,44 | -0,53% | - |
| 27.12.2024 | 96,91 | 96,95 | 96,91 | 96,95 | -0,50% | - |
| 23.12.2024 | 95,12 | 97,44 | 95,12 | 97,44 | 2,80% | - |
| 20.12.2024 | 92,58 | 94,79 | 92,58 | 94,79 | 0,39% | - |
| 19.12.2024 | 97,15 | 97,15 | 94,42 | 94,42 | -4,19% | - |
| 18.12.2024 | 103,22 | 103,22 | 98,55 | 98,55 | -4,84% | - |
| 17.12.2024 | 100,32 | 103,56 | 100,32 | 103,56 | 3,02% | - |
| 16.12.2024 | 100,52 | 100,52 | 100,52 | 100,52 | -1,00% | - |
| 13.12.2024 | 101,92 | 101,92 | 101,54 | 101,54 | -1,30% | - |
| 12.12.2024 | 102,48 | 102,88 | 102,48 | 102,88 | -0,96% | - |
| 11.12.2024 | 100,20 | 103,88 | 100,20 | 103,88 | 3,47% | - |
| 10.12.2024 | 103,58 | 103,58 | 100,40 | 100,40 | -4,29% | - |
| 09.12.2024 | 102,68 | 104,90 | 102,68 | 104,90 | 4,77% | - |
| 06.12.2024 | 100,12 | 100,12 | 100,12 | 100,12 | -0,99% | - |
| 05.12.2024 | 103,22 | 103,22 | 101,12 | 101,12 | -2,79% | - |
| 04.12.2024 | 102,26 | 104,02 | 102,26 | 104,02 | 1,60% | - |
| 03.12.2024 | 102,56 | 102,56 | 102,38 | 102,38 | -1,10% | - |
| 02.12.2024 | 98,75 | 103,56 | 98,75 | 103,52 | 4,17% | - |
| 29.11.2024 | 99,84 | 99,84 | 99,38 | 99,38 | -0,34% | - |
| 28.11.2024 | 100,74 | 100,74 | 99,72 | 99,72 | 0,90% | - |
| 27.11.2024 | 99,20 | 99,20 | 98,83 | 98,83 | -1,23% | - |
| 26.11.2024 | 101,98 | 101,98 | 99,99 | 100,06 | -1,92% | - |
| 25.11.2024 | 102,02 | 102,02 | 102,02 | 102,02 | -0,33% | - |
| 22.11.2024 | 99,23 | 102,36 | 99,23 | 102,36 | 2,48% | 80,00 |
| 21.11.2024 | 93,60 | 99,91 | 93,60 | 99,88 | 6,01% | - |
| 20.11.2024 | 93,29 | 94,22 | 93,29 | 94,22 | 1,01% | - |
| 19.11.2024 | 93,30 | 93,30 | 93,28 | 93,28 | 1,13% | - |
| 18.11.2024 | 92,24 | 92,24 | 92,24 | 92,24 | -0,74% | - |