Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 225,40 | 225,40 | 225,40 | 225,40 | -1,91% | - |
| 29.04.2026 | 229,80 | 229,80 | 229,80 | 229,80 | -2,63% | - |
| 28.04.2026 | 236,00 | 236,00 | 236,00 | 236,00 | -1,71% | - |
| 27.04.2026 | 239,10 | 240,10 | 239,10 | 240,10 | -2,24% | 30,00 |
| 24.04.2026 | 241,60 | 245,60 | 241,60 | 245,60 | 4,20% | 30,00 |
| 23.04.2026 | 235,70 | 235,70 | 235,70 | 235,70 | -0,59% | - |
| 22.04.2026 | 234,70 | 237,10 | 234,70 | 237,10 | -0,46% | 10,00 |
| 21.04.2026 | 238,20 | 238,20 | 238,20 | 238,20 | 1,88% | - |
| 20.04.2026 | 233,80 | 233,80 | 233,80 | 233,80 | 2,50% | - |
| 17.04.2026 | 228,10 | 228,10 | 228,10 | 228,10 | 0,22% | - |
| 16.04.2026 | 228,60 | 228,60 | 227,60 | 227,60 | -1,68% | 185,00 |
| 15.04.2026 | 231,50 | 231,50 | 231,50 | 231,50 | -1,24% | - |
| 14.04.2026 | 231,80 | 234,40 | 231,80 | 234,40 | 3,49% | 50,00 |
| 13.04.2026 | 226,50 | 226,50 | 226,50 | 226,50 | 0,04% | - |
| 10.04.2026 | 225,00 | 226,40 | 225,00 | 226,40 | 3,62% | 56,00 |
| 09.04.2026 | 218,50 | 218,50 | 218,50 | 218,50 | -1,09% | - |
| 08.04.2026 | 210,60 | 220,90 | 210,60 | 220,90 | 8,39% | 105,00 |
| 07.04.2026 | 204,10 | 204,10 | 203,80 | 203,80 | 2,05% | 78,00 |
| 02.04.2026 | 199,70 | 199,70 | 199,70 | 199,70 | 0,00% | - |
| 01.04.2026 | 199,70 | 199,70 | 199,70 | 199,70 | 8,03% | - |
| 31.03.2026 | 184,85 | 184,85 | 184,85 | 184,85 | -4,30% | - |
| 30.03.2026 | 193,15 | 193,15 | 193,15 | 193,15 | -1,33% | - |
| 27.03.2026 | 195,75 | 195,75 | 195,75 | 195,75 | -6,29% | - |
| 26.03.2026 | 208,90 | 208,90 | 208,90 | 208,90 | -1,09% | - |
| 25.03.2026 | 211,20 | 211,20 | 211,20 | 211,20 | 4,66% | - |
| 24.03.2026 | 201,80 | 201,80 | 201,80 | 201,80 | 5,10% | - |
| 23.03.2026 | 191,85 | 192,00 | 191,85 | 192,00 | -0,83% | - |
| 20.03.2026 | 203,00 | 203,00 | 193,60 | 193,60 | -4,54% | 50,00 |
| 19.03.2026 | 202,80 | 202,80 | 202,80 | 202,80 | -0,73% | - |
| 18.03.2026 | 199,60 | 204,30 | 199,60 | 204,30 | 7,08% | 159,00 |
| 17.03.2026 | 190,80 | 190,80 | 190,80 | 190,80 | 0,74% | - |
| 16.03.2026 | 187,65 | 189,40 | 187,65 | 189,40 | 2,66% | 250,00 |
| 13.03.2026 | 184,50 | 184,50 | 184,50 | 184,50 | -3,40% | - |
| 12.03.2026 | 191,00 | 191,00 | 191,00 | 191,00 | -1,19% | - |
| 11.03.2026 | 193,30 | 193,30 | 193,30 | 193,30 | 1,20% | - |
| 10.03.2026 | 186,80 | 191,00 | 186,80 | 191,00 | 7,91% | 6,00 |
| 09.03.2026 | 178,05 | 178,20 | 177,00 | 177,00 | -10,85% | 32,00 |
| 06.03.2026 | 198,55 | 198,55 | 198,55 | 198,55 | -1,32% | - |
| 05.03.2026 | 201,20 | 201,20 | 201,20 | 201,20 | 2,24% | - |
| 04.03.2026 | 196,80 | 196,80 | 196,80 | 196,80 | -3,53% | 1,00 |
| 03.03.2026 | 205,70 | 208,00 | 204,00 | 204,00 | 0,39% | 35,00 |
| 02.03.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -1,26% | 45,00 |
| 27.02.2026 | 205,80 | 205,80 | 205,80 | 205,80 | -5,34% | - |
| 26.02.2026 | 215,40 | 217,40 | 215,40 | 217,40 | -0,28% | 45,00 |
| 25.02.2026 | 212,70 | 218,00 | 212,70 | 218,00 | 0,51% | 23,00 |
| 24.02.2026 | 216,40 | 216,90 | 216,40 | 216,90 | 0,88% | 47,00 |
| 23.02.2026 | 216,10 | 216,10 | 215,00 | 215,00 | 1,37% | 50,00 |
| 20.02.2026 | 212,20 | 212,20 | 212,10 | 212,10 | -0,52% | 19,00 |
| 19.02.2026 | 212,30 | 213,20 | 212,30 | 213,20 | 4,05% | 45,00 |
| 18.02.2026 | 208,30 | 208,30 | 204,90 | 204,90 | -5,58% | 105,00 |
| 17.02.2026 | 217,00 | 217,00 | 217,00 | 217,00 | -1,18% | - |
| 16.02.2026 | 219,60 | 219,60 | 219,60 | 219,60 | 3,88% | - |
| 13.02.2026 | 211,40 | 211,40 | 211,40 | 211,40 | -2,36% | - |
| 12.02.2026 | 216,50 | 216,50 | 216,50 | 216,50 | 1,41% | - |
| 11.02.2026 | 211,90 | 213,50 | 211,90 | 213,50 | 0,95% | 175,00 |
| 10.02.2026 | 210,30 | 211,50 | 210,30 | 211,50 | 3,02% | 10,00 |
| 09.02.2026 | 204,40 | 205,30 | 204,40 | 205,30 | 5,09% | 200,00 |
| 06.02.2026 | 190,40 | 195,35 | 190,40 | 195,35 | 4,72% | 76,00 |
| 05.02.2026 | 186,55 | 186,55 | 186,55 | 186,55 | -3,09% | - |
| 04.02.2026 | 193,35 | 193,35 | 192,50 | 192,50 | -2,43% | 49,00 |
| 03.02.2026 | 197,30 | 197,30 | 197,30 | 197,30 | 2,28% | - |
| 02.02.2026 | 192,90 | 192,90 | 192,90 | 192,90 | -2,70% | - |
| 30.01.2026 | 200,50 | 200,50 | 198,25 | 198,25 | -3,29% | 20,00 |
| 29.01.2026 | 197,80 | 205,90 | 196,95 | 205,00 | 2,78% | - |
| 28.01.2026 | 196,10 | 199,45 | 196,10 | 199,45 | 5,08% | 215,00 |
| 27.01.2026 | 184,90 | 190,25 | 184,90 | 189,80 | 4,80% | 85,00 |
| 26.01.2026 | 181,10 | 181,10 | 181,10 | 181,10 | -5,01% | - |
| 23.01.2026 | 190,65 | 190,65 | 190,65 | 190,65 | 1,82% | - |
| 22.01.2026 | 188,70 | 188,70 | 187,25 | 187,25 | 1,35% | 20,00 |
| 21.01.2026 | 179,50 | 184,75 | 179,50 | 184,75 | 8,23% | 105,00 |
| 20.01.2026 | 170,70 | 170,70 | 170,70 | 170,70 | -1,04% | - |
| 19.01.2026 | 173,05 | 173,05 | 172,50 | 172,50 | -2,65% | 12,00 |
| 16.01.2026 | 177,20 | 177,20 | 177,20 | 177,20 | -1,96% | - |
| 15.01.2026 | 164,05 | 180,75 | 164,05 | 180,75 | 9,31% | 170,00 |
| 14.01.2026 | 165,35 | 165,35 | 165,35 | 165,35 | 4,03% | - |
| 13.01.2026 | 158,95 | 158,95 | 158,95 | 158,95 | 0,54% | - |
| 12.01.2026 | 158,10 | 158,10 | 158,10 | 158,10 | 3,30% | - |
| 09.01.2026 | 153,05 | 153,05 | 153,05 | 153,05 | -2,02% | - |
| 08.01.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -0,06% | - |
| 07.01.2026 | 156,30 | 156,30 | 156,30 | 156,30 | -0,45% | - |
| 06.01.2026 | 149,45 | 157,00 | 149,45 | 157,00 | 9,33% | 50,00 |
| 05.01.2026 | 143,60 | 143,60 | 143,60 | 143,60 | 5,70% | - |
| 02.01.2026 | 135,85 | 135,85 | 135,85 | 135,85 | -1,38% | - |
| 30.12.2025 | 137,75 | 137,75 | 137,75 | 137,75 | -0,90% | - |
| 29.12.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 1,35% | - |
| 23.12.2025 | 137,15 | 137,15 | 137,15 | 137,15 | 0,92% | - |
| 22.12.2025 | 135,90 | 135,90 | 135,90 | 135,90 | 1,61% | - |
| 19.12.2025 | 133,75 | 133,75 | 133,75 | 133,75 | 5,56% | - |
| 18.12.2025 | 126,70 | 126,70 | 126,70 | 126,70 | -4,70% | - |
| 17.12.2025 | 132,95 | 132,95 | 132,95 | 132,95 | -0,89% | - |
| 16.12.2025 | 134,15 | 134,15 | 134,15 | 134,15 | 0,94% | - |
| 15.12.2025 | 132,80 | 132,90 | 132,80 | 132,90 | -6,18% | 75,00 |
| 12.12.2025 | 141,65 | 141,65 | 141,65 | 141,65 | 0,60% | - |
| 11.12.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -0,49% | - |
| 10.12.2025 | 141,50 | 141,50 | 141,50 | 141,50 | 0,53% | - |
| 09.12.2025 | 140,75 | 140,75 | 140,75 | 140,75 | -0,85% | - |
| 08.12.2025 | 139,20 | 141,95 | 139,00 | 141,95 | 1,50% | 198,00 |
| 05.12.2025 | 139,85 | 139,85 | 139,85 | 139,85 | 0,21% | - |
| 04.12.2025 | 139,55 | 139,55 | 139,55 | 139,55 | 0,54% | - |
| 03.12.2025 | 137,75 | 138,80 | 137,75 | 138,80 | 3,74% | 235,00 |