74,035€
-0,10%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 80,75 | 80,75 | 72,32 | 72,60 | -10,65% | - |
| 09.10.2025 | 80,44 | 81,25 | 80,44 | 81,25 | 0,46% | 100,00 |
| 08.10.2025 | 78,67 | 80,88 | 78,67 | 80,88 | 2,03% | - |
| 07.10.2025 | 84,79 | 84,79 | 79,27 | 79,27 | -7,05% | 320,00 |
| 06.10.2025 | 83,65 | 86,10 | 83,65 | 85,28 | 1,64% | 65,00 |
| 03.10.2025 | 81,91 | 83,90 | 81,91 | 83,90 | 1,97% | - |
| 02.10.2025 | 79,35 | 82,28 | 79,35 | 82,28 | 3,95% | - |
| 01.10.2025 | 78,17 | 79,15 | 78,17 | 79,15 | 1,81% | - |
| 30.09.2025 | 79,23 | 79,23 | 77,74 | 77,74 | -2,19% | - |
| 29.09.2025 | 78,87 | 80,65 | 78,87 | 79,48 | 0,47% | 15,00 |
| 26.09.2025 | 77,88 | 79,11 | 77,88 | 79,11 | 0,70% | - |
| 25.09.2025 | 79,81 | 79,81 | 78,56 | 78,56 | -4,20% | 183,00 |
| 24.09.2025 | 80,40 | 82,00 | 80,40 | 82,00 | 1,75% | 130,00 |
| 23.09.2025 | 79,98 | 80,59 | 79,98 | 80,59 | -1,29% | - |
| 22.09.2025 | 79,39 | 81,64 | 79,07 | 81,64 | 3,24% | 185,00 |
| 19.09.2025 | 80,67 | 80,67 | 79,08 | 79,08 | -2,50% | - |
| 18.09.2025 | 77,96 | 81,11 | 77,96 | 81,11 | 4,64% | - |
| 17.09.2025 | 77,51 | 77,51 | 77,51 | 77,51 | -0,03% | - |
| 16.09.2025 | 75,88 | 77,53 | 75,88 | 77,53 | 1,99% | - |
| 15.09.2025 | 73,67 | 76,02 | 73,67 | 76,02 | 2,70% | - |
| 12.09.2025 | 70,54 | 74,02 | 70,54 | 74,02 | 5,77% | - |
| 11.09.2025 | 68,00 | 70,06 | 67,29 | 69,98 | 1,94% | - |
| 10.09.2025 | 68,65 | 68,65 | 68,65 | 68,65 | -1,86% | - |
| 09.09.2025 | 69,84 | 70,49 | 68,77 | 69,95 | 0,54% | - |
| 08.09.2025 | 70,08 | 70,69 | 68,80 | 69,58 | 2,63% | - |
| 05.09.2025 | 67,79 | 67,79 | 67,79 | 67,79 | 0,39% | - |
| 04.09.2025 | 67,51 | 67,53 | 67,51 | 67,53 | 0,22% | - |
| 03.09.2025 | 69,79 | 69,79 | 67,38 | 67,38 | -3,59% | - |
| 02.09.2025 | 71,28 | 71,28 | 69,89 | 69,89 | -2,27% | - |
| 01.09.2025 | 71,19 | 71,51 | 71,19 | 71,51 | 0,65% | 350,00 |
| 29.08.2025 | 70,98 | 71,05 | 70,98 | 71,05 | -0,62% | - |
| 28.08.2025 | 71,19 | 71,49 | 71,19 | 71,49 | -0,90% | - |
| 27.08.2025 | 72,96 | 72,96 | 72,14 | 72,14 | -2,34% | - |
| 26.08.2025 | 73,68 | 73,87 | 73,68 | 73,87 | -1,48% | - |
| 25.08.2025 | 74,17 | 74,98 | 74,17 | 74,98 | -0,13% | - |
| 22.08.2025 | 70,01 | 75,08 | 70,01 | 75,08 | 6,77% | 350,00 |
| 21.08.2025 | 67,86 | 70,32 | 67,86 | 70,32 | 4,04% | - |
| 20.08.2025 | 68,07 | 68,07 | 67,59 | 67,59 | -1,66% | - |
| 19.08.2025 | 68,12 | 68,73 | 68,12 | 68,73 | 2,81% | - |
| 18.08.2025 | 66,28 | 66,85 | 66,28 | 66,85 | 1,89% | - |
| 15.08.2025 | 65,72 | 65,72 | 65,61 | 65,61 | -2,79% | - |
| 14.08.2025 | 68,34 | 68,34 | 67,49 | 67,49 | -0,85% | - |
| 13.08.2025 | 64,36 | 68,07 | 64,36 | 68,07 | 5,31% | - |
| 12.08.2025 | 61,33 | 64,64 | 61,33 | 64,64 | 4,53% | - |
| 11.08.2025 | 62,07 | 62,07 | 61,84 | 61,84 | -1,12% | - |
| 08.08.2025 | 62,43 | 64,37 | 62,43 | 62,54 | -0,78% | 2,00 |
| 07.08.2025 | 61,37 | 64,35 | 61,37 | 63,03 | 1,79% | 140,00 |
| 06.08.2025 | 62,83 | 62,83 | 61,92 | 61,92 | -2,01% | - |
| 05.08.2025 | 63,31 | 63,31 | 63,19 | 63,19 | -0,17% | - |
| 04.08.2025 | 64,99 | 66,59 | 63,30 | 63,30 | -6,50% | 5,00 |
| 01.08.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,07% | - |
| 31.07.2025 | 69,55 | 69,55 | 68,43 | 68,43 | -14,03% | - |
| 30.07.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,70% | - |
| 29.07.2025 | 78,81 | 80,16 | 78,81 | 80,16 | 1,10% | - |
| 28.07.2025 | 77,91 | 79,29 | 77,91 | 79,29 | 1,65% | - |
| 25.07.2025 | 76,88 | 78,00 | 76,29 | 78,00 | 0,94% | - |
| 24.07.2025 | 77,19 | 77,27 | 77,19 | 77,27 | -0,23% | - |
| 23.07.2025 | 77,78 | 78,26 | 77,45 | 77,45 | -0,17% | - |
| 22.07.2025 | 77,48 | 77,58 | 77,48 | 77,58 | -0,64% | - |
| 21.07.2025 | 77,35 | 78,08 | 77,10 | 78,08 | 1,36% | 1,00 |
| 18.07.2025 | 77,03 | 77,03 | 77,03 | 77,03 | 3,30% | - |
| 17.07.2025 | 74,57 | 74,57 | 74,57 | 74,57 | -0,20% | - |