107,200€
1,17%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 107,59 | 107,65 | 106,52 | 107,03 | 1,01% | - |
| 05.03.2026 | 109,82 | 109,82 | 105,96 | 105,96 | -3,62% | - |
| 04.03.2026 | 107,18 | 109,94 | 107,18 | 109,94 | 0,96% | 100,00 |
| 03.03.2026 | 113,64 | 113,64 | 108,90 | 108,90 | -5,65% | - |
| 02.03.2026 | 109,96 | 115,42 | 109,96 | 115,42 | 3,76% | 184,00 |
| 27.02.2026 | 110,60 | 111,24 | 110,60 | 111,24 | -0,23% | - |
| 26.02.2026 | 114,80 | 114,80 | 111,50 | 111,50 | -3,83% | - |
| 25.02.2026 | 114,30 | 116,88 | 114,30 | 115,94 | 0,17% | 108,00 |
| 24.02.2026 | 115,06 | 115,74 | 115,06 | 115,74 | 0,80% | - |
| 23.02.2026 | 111,72 | 114,82 | 111,72 | 114,82 | 1,04% | - |
| 20.02.2026 | 112,06 | 113,64 | 112,06 | 113,64 | 1,23% | - |
| 19.02.2026 | 110,92 | 112,26 | 110,30 | 112,26 | 0,70% | 10,00 |
| 18.02.2026 | 108,48 | 111,48 | 108,48 | 111,48 | 1,99% | - |
| 17.02.2026 | 109,04 | 109,30 | 109,04 | 109,30 | 0,05% | - |
| 16.02.2026 | 109,76 | 109,76 | 109,24 | 109,24 | -1,97% | - |
| 13.02.2026 | 109,14 | 111,92 | 109,14 | 111,44 | -3,43% | 30,00 |
| 12.02.2026 | 115,40 | 115,40 | 115,40 | 115,40 | -0,17% | - |
| 11.02.2026 | 111,14 | 115,60 | 111,14 | 115,60 | 3,60% | 115,00 |
| 10.02.2026 | 101,64 | 111,58 | 101,64 | 111,58 | 8,88% | 215,00 |
| 09.02.2026 | 102,18 | 102,48 | 102,18 | 102,48 | -0,56% | - |
| 06.02.2026 | 92,09 | 103,06 | 92,09 | 103,06 | 11,34% | 38,00 |
| 05.02.2026 | 95,43 | 95,43 | 92,56 | 92,56 | -3,20% | - |
| 04.02.2026 | 93,14 | 95,62 | 93,14 | 95,62 | 0,27% | - |
| 03.02.2026 | 100,96 | 100,96 | 95,36 | 95,36 | -4,93% | - |
| 02.02.2026 | 96,88 | 100,30 | 96,88 | 100,30 | 1,27% | - |
| 30.01.2026 | 101,00 | 101,00 | 99,04 | 99,04 | -3,05% | - |
| 29.01.2026 | 99,97 | 102,16 | 99,97 | 102,16 | 1,03% | - |
| 28.01.2026 | 100,04 | 101,12 | 100,04 | 101,12 | 1,77% | 256,00 |
| 27.01.2026 | 96,97 | 99,36 | 96,97 | 99,36 | 2,43% | - |
| 26.01.2026 | 95,53 | 97,00 | 95,53 | 97,00 | 0,91% | - |
| 23.01.2026 | 98,99 | 98,99 | 96,13 | 96,13 | -3,69% | - |
| 22.01.2026 | 101,64 | 101,64 | 99,81 | 99,81 | -2,38% | - |
| 21.01.2026 | 97,32 | 102,24 | 97,32 | 102,24 | 4,51% | - |
| 20.01.2026 | 98,11 | 98,11 | 94,50 | 97,83 | -0,55% | 120,00 |
| 19.01.2026 | 98,65 | 98,77 | 98,37 | 98,37 | -2,18% | 125,00 |
| 16.01.2026 | 97,15 | 100,56 | 97,15 | 100,56 | 1,62% | - |
| 15.01.2026 | 90,58 | 99,00 | 90,58 | 98,96 | 11,77% | 492,00 |
| 14.01.2026 | 86,57 | 88,54 | 84,00 | 88,54 | 1,47% | 307,00 |
| 13.01.2026 | 86,31 | 87,26 | 86,31 | 87,26 | 0,30% | - |
| 12.01.2026 | 87,83 | 87,83 | 87,00 | 87,00 | -1,55% | - |
| 09.01.2026 | 84,82 | 88,37 | 84,82 | 88,37 | 3,76% | - |
| 08.01.2026 | 82,43 | 85,17 | 82,43 | 85,17 | 2,18% | 30,00 |
| 07.01.2026 | 84,06 | 84,06 | 83,17 | 83,35 | -1,51% | - |
| 06.01.2026 | 78,75 | 84,63 | 78,75 | 84,63 | 7,52% | - |
| 05.01.2026 | 76,19 | 78,71 | 76,19 | 78,71 | 2,50% | - |
| 02.01.2026 | 71,02 | 76,79 | 71,02 | 76,79 | 6,30% | - |
| 30.12.2025 | 72,13 | 72,24 | 72,13 | 72,24 | -0,45% | - |
| 29.12.2025 | 72,42 | 72,57 | 72,42 | 72,57 | 1,33% | - |
| 23.12.2025 | 71,47 | 71,62 | 71,47 | 71,62 | -0,71% | - |
| 22.12.2025 | 71,31 | 72,13 | 71,31 | 72,13 | 0,64% | - |
| 19.12.2025 | 71,57 | 71,67 | 71,57 | 71,67 | -0,93% | - |
| 18.12.2025 | 71,97 | 72,34 | 71,97 | 72,34 | -0,04% | - |
| 17.12.2025 | 74,35 | 74,35 | 72,37 | 72,37 | -2,89% | - |
| 16.12.2025 | 75,10 | 75,66 | 74,52 | 74,52 | -2,59% | 439,00 |
| 15.12.2025 | 78,25 | 78,25 | 76,50 | 76,50 | -2,26% | 100,00 |
| 12.12.2025 | 80,80 | 80,80 | 78,27 | 78,27 | -3,44% | - |
| 11.12.2025 | 79,24 | 81,06 | 79,24 | 81,06 | -0,17% | - |
| 10.12.2025 | 78,75 | 81,20 | 78,75 | 81,20 | 2,01% | - |
| 09.12.2025 | 75,75 | 79,60 | 75,75 | 79,60 | 5,12% | - |
| 08.12.2025 | 75,84 | 75,84 | 75,72 | 75,72 | -0,89% | - |
| 05.12.2025 | 75,04 | 76,40 | 75,04 | 76,40 | 0,80% | - |
| 04.12.2025 | 73,23 | 75,79 | 73,23 | 75,79 | 2,27% | 314,00 |
| 03.12.2025 | 67,99 | 74,11 | 67,99 | 74,11 | 7,69% | 322,00 |
| 02.12.2025 | 64,96 | 68,82 | 64,96 | 68,82 | 4,64% | - |
| 01.12.2025 | 65,40 | 65,77 | 65,40 | 65,77 | -0,62% | - |
| 28.11.2025 | 64,24 | 66,18 | 64,24 | 66,18 | 3,71% | - |
| 27.11.2025 | 64,07 | 64,07 | 63,81 | 63,81 | -2,24% | - |
| 26.11.2025 | 63,30 | 65,27 | 63,30 | 65,27 | 3,28% | - |
| 25.11.2025 | 63,43 | 63,43 | 63,20 | 63,20 | -1,34% | - |
| 24.11.2025 | 63,61 | 64,06 | 63,61 | 64,06 | 0,05% | - |
| 21.11.2025 | 59,04 | 64,03 | 59,04 | 64,03 | 8,29% | 28,00 |
| 20.11.2025 | 64,65 | 64,65 | 59,13 | 59,13 | -6,74% | - |
| 19.11.2025 | 62,03 | 63,40 | 62,03 | 63,40 | 1,64% | 130,00 |
| 18.11.2025 | 63,17 | 63,17 | 62,38 | 62,38 | -2,55% | - |
| 17.11.2025 | 67,08 | 67,08 | 64,01 | 64,01 | -4,58% | 45,00 |
| 14.11.2025 | 69,00 | 69,75 | 67,08 | 67,08 | -2,77% | 40,00 |
| 13.11.2025 | 72,03 | 72,03 | 68,99 | 68,99 | -4,75% | - |
| 12.11.2025 | 72,13 | 72,43 | 72,13 | 72,43 | 0,92% | - |
| 11.11.2025 | 73,61 | 73,61 | 71,77 | 71,77 | -4,47% | - |
| 10.11.2025 | 75,13 | 75,13 | 75,13 | 75,13 | 1,47% | - |
| 07.11.2025 | 73,71 | 74,04 | 72,41 | 74,04 | -0,68% | 18,00 |
| 06.11.2025 | 75,92 | 75,92 | 74,55 | 74,55 | -0,55% | - |
| 05.11.2025 | 74,96 | 74,96 | 74,96 | 74,96 | -3,15% | - |
| 04.11.2025 | 77,40 | 77,40 | 77,40 | 77,40 | -2,10% | - |
| 03.11.2025 | 78,66 | 80,63 | 78,66 | 79,06 | -0,04% | 18,00 |
| 31.10.2025 | 74,52 | 79,09 | 74,52 | 79,09 | 3,98% | - |
| 30.10.2025 | 80,09 | 80,09 | 75,34 | 76,06 | -6,39% | - |
| 29.10.2025 | 77,90 | 83,23 | 77,90 | 81,25 | 3,66% | 110,00 |
| 28.10.2025 | 79,45 | 79,45 | 78,38 | 78,38 | -2,87% | - |
| 27.10.2025 | 78,96 | 81,28 | 78,96 | 80,70 | 1,55% | 27,00 |
| 24.10.2025 | 77,70 | 79,47 | 77,70 | 79,47 | 1,94% | - |
| 23.10.2025 | 75,94 | 77,96 | 75,94 | 77,96 | 2,44% | - |
| 22.10.2025 | 79,00 | 79,76 | 76,10 | 76,10 | -4,00% | 38,00 |
| 21.10.2025 | 78,78 | 80,23 | 78,78 | 79,27 | -0,64% | 30,00 |
| 20.10.2025 | 77,46 | 79,78 | 77,46 | 79,78 | 3,96% | - |
| 17.10.2025 | 75,96 | 78,31 | 75,95 | 76,74 | -0,70% | 129,00 |
| 16.10.2025 | 82,12 | 82,60 | 77,28 | 77,28 | -4,86% | 60,00 |
| 15.10.2025 | 78,40 | 81,23 | 78,40 | 81,23 | 3,69% | 75,00 |
| 14.10.2025 | 78,96 | 80,13 | 78,34 | 78,34 | -1,17% | 15,00 |
| 13.10.2025 | 73,76 | 79,27 | 73,76 | 79,27 | 9,19% | 25,00 |