244,419$
-0,02%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 239,44 | 246,98 | 238,00 | 244,26 | -0,08% | 1.056.999,00 |
| 27.02.2026 | 239,00 | 245,00 | 237,91 | 244,46 | -0,09% | 1.851.501,00 |
| 26.02.2026 | 255,01 | 256,77 | 238,88 | 244,68 | -4,39% | 2.127.192,00 |
| 25.02.2026 | 256,68 | 258,86 | 252,33 | 255,91 | 1,79% | 1.093.601,00 |
| 24.02.2026 | 255,00 | 258,00 | 249,06 | 251,41 | -0,91% | 1.347.805,00 |
| 23.02.2026 | 258,98 | 260,68 | 248,62 | 253,71 | -2,14% | 893.185,00 |
| 20.02.2026 | 247,55 | 263,36 | 247,00 | 259,27 | 4,09% | 1.950.303,00 |
| 19.02.2026 | 251,86 | 254,76 | 245,15 | 249,08 | -0,51% | 1.447.620,00 |
| 18.02.2026 | 243,38 | 261,00 | 242,20 | 250,36 | -4,78% | 3.024.164,00 |
| 17.02.2026 | 257,68 | 269,91 | 253,20 | 262,94 | 0,84% | 3.505.418,00 |
| 13.02.2026 | 249,26 | 263,90 | 248,56 | 260,74 | 4,54% | 1.663.240,00 |
| 12.02.2026 | 261,01 | 264,45 | 247,50 | 249,42 | -3,72% | 1.343.029,00 |
| 11.02.2026 | 257,90 | 266,08 | 252,39 | 259,05 | 2,59% | 2.237.726,00 |
| 10.02.2026 | 258,35 | 259,70 | 246,10 | 252,52 | 0,77% | 1.641.155,00 |
| 09.02.2026 | 241,71 | 251,99 | 239,36 | 250,60 | 3,14% | 1.336.270,00 |
| 06.02.2026 | 231,91 | 244,05 | 231,34 | 242,96 | 7,11% | 1.510.410,00 |
| 05.02.2026 | 216,77 | 230,36 | 213,49 | 226,83 | 3,10% | 1.785.186,00 |
| 04.02.2026 | 232,26 | 237,93 | 212,91 | 220,00 | -4,17% | 2.359.265,00 |
| 03.02.2026 | 239,76 | 241,18 | 225,82 | 229,58 | -1,71% | 1.941.857,00 |
| 02.02.2026 | 231,71 | 242,18 | 228,00 | 233,57 | -0,78% | 3.561.832,00 |
| 30.01.2026 | 238,95 | 245,96 | 233,09 | 235,41 | -3,47% | 1.518.398,00 |
| 29.01.2026 | 238,64 | 246,35 | 235,86 | 243,88 | 3,32% | 2.639.034,00 |
| 28.01.2026 | 233,62 | 239,39 | 231,34 | 236,05 | 2,81% | 2.885.329,00 |
| 27.01.2026 | 221,16 | 232,81 | 220,50 | 229,60 | 4,98% | 2.247.165,00 |
| 26.01.2026 | 217,73 | 220,49 | 215,17 | 218,70 | 0,76% | 1.048.877,00 |
| 23.01.2026 | 223,00 | 223,00 | 214,08 | 217,06 | -2,66% | 1.317.822,00 |
| 22.01.2026 | 230,33 | 233,11 | 216,31 | 223,00 | 1,03% | 1.885.228,00 |
| 21.01.2026 | 215,96 | 221,07 | 210,91 | 220,73 | 4,78% | 1.957.896,00 |
| 20.01.2026 | 200,44 | 212,59 | 200,00 | 210,66 | 5,46% | 1.799.516,00 |
| 19.01.2026 | 198,89 | 199,83 | 198,28 | 199,74 | -2,08% | - |
| 16.01.2026 | 209,37 | 210,42 | 200,14 | 203,99 | -0,62% | 1.611.991,00 |
| 15.01.2026 | 205,00 | 211,08 | 202,32 | 205,26 | 7,87% | 2.046.466,00 |
| 14.01.2026 | 190,86 | 192,20 | 186,58 | 190,29 | -1,55% | 841.975,00 |
| 13.01.2026 | 187,85 | 193,39 | 185,00 | 193,28 | 3,96% | 1.132.718,00 |
| 12.01.2026 | 183,40 | 188,71 | 183,40 | 185,92 | -0,09% | 607.780,00 |
| 09.01.2026 | 180,68 | 186,71 | 180,52 | 186,08 | 3,97% | 640.358,00 |
| 08.01.2026 | 181,00 | 181,00 | 174,09 | 178,98 | -2,31% | 532.084,00 |
| 07.01.2026 | 180,31 | 183,33 | 179,57 | 183,22 | -0,15% | 646.732,00 |
| 06.01.2026 | 177,34 | 185,09 | 177,34 | 183,50 | 4,18% | 1.045.871,00 |
| 05.01.2026 | 172,05 | 176,37 | 170,76 | 176,14 | 4,62% | 1.062.354,00 |
| 02.01.2026 | 164,54 | 169,54 | 164,54 | 168,36 | 5,36% | 881.299,00 |
| 31.12.2025 | 162,11 | 162,43 | 159,56 | 159,80 | -1,25% | 536.136,00 |
| 30.12.2025 | 163,15 | 163,84 | 161,60 | 161,82 | -0,61% | 408.973,00 |
| 29.12.2025 | 162,04 | 163,70 | 160,74 | 162,81 | -0,84% | 329.952,00 |
| 26.12.2025 | 164,45 | 164,87 | 162,68 | 164,19 | 0,48% | 283.886,00 |
| 24.12.2025 | 163,06 | 164,40 | 161,13 | 163,40 | 0,29% | 197.067,00 |
| 23.12.2025 | 160,30 | 164,02 | 160,00 | 162,92 | 0,57% | 848.135,00 |
| 22.12.2025 | 162,49 | 163,50 | 160,83 | 161,99 | 1,52% | 599.464,00 |
| 19.12.2025 | 157,61 | 161,08 | 157,61 | 159,56 | 1,62% | 1.207.014,00 |
| 18.12.2025 | 155,36 | 158,27 | 153,55 | 157,01 | 5,63% | 1.268.493,00 |
| 17.12.2025 | 157,67 | 158,25 | 146,90 | 148,64 | -4,87% | 1.307.735,00 |
| 16.12.2025 | 159,62 | 160,78 | 154,19 | 156,25 | -1,92% | 856.674,00 |
| 15.12.2025 | 159,26 | 160,55 | 156,93 | 159,31 | 2,27% | 977.222,00 |
| 12.12.2025 | 164,37 | 165,89 | 153,12 | 155,77 | -6,61% | 1.419.922,00 |
| 11.12.2025 | 166,49 | 168,49 | 163,00 | 166,80 | -0,57% | 687.899,00 |
| 10.12.2025 | 165,05 | 170,37 | 164,83 | 167,76 | 1,56% | 920.933,00 |
| 09.12.2025 | 164,15 | 166,95 | 162,65 | 165,19 | 0,41% | 936.803,00 |
| 08.12.2025 | 164,82 | 167,27 | 162,77 | 164,52 | 0,97% | 649.846,00 |
| 05.12.2025 | 165,00 | 165,95 | 162,15 | 162,94 | -0,25% | 788.907,00 |
| 04.12.2025 | 161,44 | 164,06 | 160,56 | 163,35 | -0,03% | 826.676,00 |
| 03.12.2025 | 161,25 | 164,79 | 158,88 | 163,40 | 1,51% | 871.722,00 |
| 02.12.2025 | 158,81 | 162,85 | 156,86 | 160,97 | 3,23% | 991.860,00 |
| 01.12.2025 | 155,96 | 158,70 | 154,00 | 155,94 | -0,29% | 998.683,00 |
| 28.11.2025 | 153,11 | 156,49 | 152,00 | 156,39 | 2,87% | 303.669,00 |
| 26.11.2025 | 150,76 | 154,36 | 148,64 | 152,02 | 2,03% | 523.767,00 |
| 25.11.2025 | 149,12 | 150,39 | 145,03 | 149,00 | -0,63% | 763.950,00 |
| 24.11.2025 | 144,00 | 150,76 | 144,00 | 149,95 | 4,13% | 695.847,00 |
| 21.11.2025 | 138,24 | 144,45 | 134,74 | 144,00 | 3,98% | 823.108,00 |
| 20.11.2025 | 149,47 | 149,47 | 137,95 | 138,49 | -3,73% | 1.173.829,00 |
| 19.11.2025 | 142,22 | 147,29 | 141,00 | 143,86 | 2,48% | 894.132,00 |
| 18.11.2025 | 139,29 | 144,62 | 137,03 | 140,38 | -0,94% | 820.476,00 |
| 17.11.2025 | 141,16 | 145,17 | 138,74 | 141,71 | -0,72% | 840.639,00 |
| 14.11.2025 | 138,76 | 146,21 | 138,36 | 142,74 | -0,95% | 825.258,00 |
| 13.11.2025 | 151,84 | 152,50 | 140,99 | 144,11 | -5,91% | 1.234.968,00 |
| 12.11.2025 | 156,00 | 157,04 | 151,47 | 153,17 | 0,35% | 826.977,00 |
| 11.11.2025 | 158,03 | 158,03 | 152,00 | 152,63 | -3,95% | 855.796,00 |
| 10.11.2025 | 158,50 | 160,18 | 154,74 | 158,90 | 2,65% | 1.234.936,00 |
| 07.11.2025 | 151,93 | 155,79 | 145,27 | 154,80 | -0,43% | 1.522.276,00 |
| 06.11.2025 | 147,23 | 157,23 | 146,53 | 155,47 | 11,27% | 1.958.651,00 |
| 05.11.2025 | 139,56 | 144,30 | 138,16 | 139,72 | 1,84% | 1.517.290,00 |
| 04.11.2025 | 139,73 | 142,11 | 136,95 | 137,19 | -5,69% | 1.126.170,00 |
| 03.11.2025 | 143,93 | 146,81 | 142,20 | 145,47 | 1,22% | 938.883,00 |
| 31.10.2025 | 141,00 | 144,80 | 140,00 | 143,71 | 3,16% | 994.606,00 |
| 30.10.2025 | 141,39 | 142,73 | 138,55 | 139,31 | -1,48% | 917.466,00 |
| 29.10.2025 | 144,00 | 146,00 | 139,86 | 141,40 | 0,65% | 1.658.601,00 |
| 28.10.2025 | 143,54 | 143,66 | 140,26 | 140,48 | -3,12% | 769.285,00 |
| 27.10.2025 | 146,16 | 147,31 | 144,95 | 145,01 | 1,45% | 846.342,00 |
| 24.10.2025 | 143,00 | 146,84 | 142,00 | 142,94 | 1,53% | 922.956,00 |
| 23.10.2025 | 133,78 | 142,16 | 132,99 | 140,78 | 4,73% | - |
| 22.10.2025 | 138,68 | 141,06 | 130,72 | 134,42 | -4,48% | 1.079.953,00 |
| 21.10.2025 | 140,49 | 141,80 | 139,52 | 140,73 | -0,60% | 628.282,00 |
| 20.10.2025 | 137,87 | 142,33 | 137,87 | 141,58 | 3,67% | 511.384,00 |
| 17.10.2025 | 137,15 | 137,27 | 134,88 | 136,57 | -0,86% | - |
| 16.10.2025 | 138,05 | 139,10 | 135,19 | 137,75 | 0,97% | 962.156,00 |
| 15.10.2025 | 136,21 | 137,50 | 133,86 | 136,42 | 2,82% | 1.234.709,00 |
| 14.10.2025 | 127,83 | 135,48 | 126,92 | 132,68 | -0,26% | 668.113,00 |
| 13.10.2025 | 129,45 | 133,77 | 127,77 | 133,03 | 9,71% | 1.031.717,00 |
| 10.10.2025 | 134,93 | 135,50 | 120,91 | 121,26 | -9,68% | 1.546.869,00 |
| 09.10.2025 | 133,33 | 134,71 | 130,55 | 134,26 | 0,97% | 820.010,00 |
| 08.10.2025 | 129,84 | 134,23 | 128,38 | 132,97 | 3,21% | 1.363.731,00 |