113,496$
-0,19%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 109,64 | 114,42 | 109,14 | 113,71 | 4,95% | 832.963,00 |
| 20.11.2024 | 106,79 | 108,39 | 106,21 | 108,35 | -0,03% | 833.399,00 |
| 19.11.2024 | 107,17 | 108,48 | 105,92 | 108,38 | 0,26% | 821.787,00 |
| 18.11.2024 | 105,23 | 108,27 | 104,84 | 108,10 | 2,48% | 1.160.678,00 |
| 15.11.2024 | 110,07 | 112,13 | 105,18 | 105,48 | -6,59% | 1.156.980,00 |
| 14.11.2024 | 113,28 | 113,85 | 111,47 | 112,92 | 0,88% | 797.485,00 |
| 13.11.2024 | 112,55 | 113,18 | 111,22 | 111,94 | -0,89% | 682.561,00 |
| 12.11.2024 | 113,88 | 114,90 | 110,92 | 112,95 | -1,07% | 678.213,00 |
| 11.11.2024 | 115,80 | 115,93 | 111,99 | 114,17 | -1,82% | 786.106,00 |
| 08.11.2024 | 115,75 | 116,82 | 114,13 | 116,29 | 0,56% | 796.253,00 |
| 07.11.2024 | 117,75 | 117,85 | 113,06 | 115,64 | 11,97% | 1.519.758,00 |
| 06.11.2024 | 102,27 | 104,11 | 101,87 | 103,28 | 2,32% | 930.938,00 |
| 05.11.2024 | 99,57 | 101,01 | 99,16 | 100,94 | 1,37% | 820.687,00 |
| 04.11.2024 | 99,77 | 101,33 | 99,45 | 99,58 | -1,01% | 473.950,00 |
| 01.11.2024 | 100,55 | 102,12 | 100,10 | 100,60 | 1,28% | 739.677,00 |
| 31.10.2024 | 102,48 | 102,59 | 98,04 | 99,33 | -2,92% | 1.228.201,00 |
| 30.10.2024 | 102,40 | 104,41 | 102,19 | 102,32 | -2,88% | 983.076,00 |
| 29.10.2024 | 102,29 | 105,63 | 101,25 | 105,35 | 2,82% | 812.503,00 |
| 28.10.2024 | 101,56 | 103,88 | 100,95 | 102,46 | 1,50% | 1.046.365,00 |
| 25.10.2024 | 100,91 | 101,90 | 100,14 | 100,95 | 1,58% | 908.788,00 |
| 24.10.2024 | 99,25 | 99,84 | 98,00 | 99,38 | 0,79% | 958.545,00 |
| 23.10.2024 | 99,66 | 100,51 | 97,54 | 98,60 | -1,28% | 684.624,00 |
| 22.10.2024 | 100,74 | 100,79 | 99,35 | 99,88 | -1,20% | 897.994,00 |
| 21.10.2024 | 102,12 | 102,60 | 100,37 | 101,09 | -1,57% | 586.734,00 |
| 18.10.2024 | 103,25 | 104,31 | 102,21 | 102,70 | 0,16% | 683.070,00 |
| 17.10.2024 | 105,52 | 105,91 | 102,30 | 102,54 | -0,91% | 1.021.538,00 |
| 16.10.2024 | 106,20 | 106,20 | 103,31 | 103,48 | -0,46% | 935.664,00 |
| 15.10.2024 | 112,12 | 113,24 | 103,06 | 103,96 | -7,64% | 1.664.278,00 |
| 14.10.2024 | 109,76 | 113,35 | 109,53 | 112,56 | 2,89% | 737.978,00 |
| 11.10.2024 | 106,22 | 109,80 | 106,22 | 109,40 | 2,22% | 599.746,00 |
| 10.10.2024 | 106,42 | 107,83 | 105,50 | 107,02 | -1,77% | 597.818,00 |
| 09.10.2024 | 107,73 | 110,01 | 106,92 | 108,95 | 1,80% | 654.558,00 |
| 08.10.2024 | 106,38 | 107,95 | 105,34 | 107,02 | 0,16% | 479.491,00 |
| 07.10.2024 | 105,61 | 107,55 | 105,26 | 106,85 | 0,94% | 844.628,00 |
| 04.10.2024 | 108,15 | 108,15 | 104,82 | 105,86 | 0,87% | 517.137,00 |
| 03.10.2024 | 103,99 | 106,36 | 103,92 | 104,95 | -0,85% | 686.445,00 |
| 02.10.2024 | 105,44 | 107,56 | 104,26 | 105,85 | 1,30% | 707.977,00 |
| 01.10.2024 | 108,90 | 109,19 | 104,04 | 104,49 | -3,89% | 1.087.872,00 |
| 30.09.2024 | 108,91 | 110,03 | 106,94 | 108,72 | -1,44% | 923.091,00 |
| 27.09.2024 | 114,12 | 114,12 | 109,89 | 110,31 | -2,64% | 772.394,00 |
| 26.09.2024 | 113,73 | 115,61 | 109,70 | 113,30 | 4,46% | 1.691.966,00 |
| 25.09.2024 | 108,86 | 110,13 | 107,56 | 108,46 | -0,68% | 764.454,00 |
| 24.09.2024 | 111,00 | 111,49 | 108,69 | 109,20 | -0,23% | 704.737,00 |
| 23.09.2024 | 110,83 | 111,86 | 109,17 | 109,45 | -0,39% | 446.375,00 |
| 20.09.2024 | 111,83 | 113,12 | 109,23 | 109,88 | -3,70% | 1.660.186,00 |
| 19.09.2024 | 113,00 | 115,58 | 110,65 | 114,10 | 5,80% | 1.160.769,00 |
| 18.09.2024 | 109,82 | 112,15 | 107,40 | 107,84 | -1,15% | 591.228,00 |
| 17.09.2024 | 110,25 | 110,99 | 107,95 | 109,10 | 0,74% | 630.821,00 |
| 16.09.2024 | 108,24 | 109,40 | 105,86 | 108,30 | -3,17% | 772.608,00 |
| 13.09.2024 | 109,63 | 112,95 | 109,33 | 111,85 | 3,65% | 636.820,00 |
| 12.09.2024 | 111,34 | 111,51 | 107,37 | 107,91 | -3,77% | 712.703,00 |
| 11.09.2024 | 106,94 | 112,40 | 105,73 | 112,14 | 5,97% | 1.387.699,00 |
| 10.09.2024 | 107,15 | 107,15 | 104,67 | 105,82 | 0,24% | 1.156.596,00 |
| 09.09.2024 | 106,59 | 107,41 | 104,90 | 105,57 | 1,09% | 705.648,00 |
| 06.09.2024 | 108,00 | 108,20 | 104,00 | 104,43 | -3,75% | 1.228.070,00 |
| 05.09.2024 | 107,36 | 110,61 | 106,53 | 108,50 | -0,22% | 574.146,00 |
| 04.09.2024 | 106,40 | 110,50 | 105,29 | 108,74 | 1,27% | 749.458,00 |
| 03.09.2024 | 115,97 | 115,97 | 107,01 | 107,38 | -9,94% | 1.398.144,00 |
| 30.08.2024 | 120,05 | 120,49 | 117,49 | 119,23 | 1,74% | 768.283,00 |
| 29.08.2024 | 117,36 | 121,21 | 116,81 | 117,19 | 0,81% | 525.826,00 |
| 28.08.2024 | 117,83 | 118,93 | 114,40 | 116,25 | -2,11% | 590.365,00 |
| 27.08.2024 | 117,00 | 119,44 | 115,72 | 118,75 | 0,64% | 432.982,00 |
| 26.08.2024 | 120,78 | 121,20 | 117,58 | 117,99 | -3,03% | 961.721,00 |
| 23.08.2024 | 118,54 | 121,90 | 118,43 | 121,68 | 4,10% | 571.771,00 |
| 22.08.2024 | 121,41 | 121,46 | 116,15 | 116,89 | -3,41% | 734.056,00 |
| 21.08.2024 | 118,52 | 121,65 | 117,26 | 121,02 | 3,37% | 450.689,00 |
| 20.08.2024 | 119,08 | 120,81 | 115,89 | 117,07 | -2,75% | 473.481,00 |
| 19.08.2024 | 118,86 | 120,57 | 116,75 | 120,38 | 1,08% | 484.425,00 |
| 16.08.2024 | 118,51 | 120,59 | 118,11 | 119,09 | -0,99% | 870.269,00 |
| 15.08.2024 | 117,53 | 121,80 | 116,84 | 120,28 | 5,59% | 1.085.500,00 |
| 14.08.2024 | 116,83 | 116,83 | 113,42 | 113,91 | -1,29% | 621.839,00 |
| 13.08.2024 | 110,61 | 116,10 | 110,04 | 115,40 | 5,31% | 1.117.023,00 |
| 12.08.2024 | 109,17 | 111,34 | 107,83 | 109,58 | 1,34% | 566.965,00 |
| 09.08.2024 | 107,00 | 109,08 | 105,50 | 108,13 | -1,79% | 830.675,00 |
| 08.08.2024 | 108,13 | 110,28 | 103,68 | 110,10 | 6,08% | 1.561.705,00 |
| 07.08.2024 | 110,00 | 110,49 | 103,29 | 103,79 | -2,47% | 1.511.478,00 |
| 06.08.2024 | 105,59 | 110,40 | 104,47 | 106,42 | 1,41% | 1.152.327,00 |
| 05.08.2024 | 100,65 | 108,86 | 100,31 | 104,94 | -1,52% | 1.455.755,00 |
| 02.08.2024 | 110,00 | 111,10 | 104,86 | 106,56 | -7,14% | 2.061.630,00 |
| 01.08.2024 | 123,46 | 124,99 | 112,84 | 114,75 | -8,85% | 1.654.563,00 |
| 31.07.2024 | 124,35 | 127,65 | 122,00 | 125,89 | 5,59% | 1.898.574,00 |
| 30.07.2024 | 124,16 | 125,88 | 117,65 | 119,22 | -3,47% | 1.069.047,00 |
| 29.07.2024 | 126,32 | 128,20 | 123,26 | 123,50 | -0,86% | 639.397,00 |
| 26.07.2024 | 124,22 | 126,55 | 122,90 | 124,57 | 4,04% | 838.596,00 |
| 25.07.2024 | 122,13 | 124,79 | 118,51 | 119,73 | -2,97% | 1.277.253,00 |
| 24.07.2024 | 128,57 | 129,77 | 123,11 | 123,40 | -6,15% | 959.657,00 |
| 23.07.2024 | 131,16 | 133,05 | 130,64 | 131,48 | -0,72% | 446.328,00 |
| 22.07.2024 | 129,04 | 132,80 | 128,02 | 132,44 | 5,70% | 1.118.208,00 |
| 19.07.2024 | 128,79 | 129,02 | 125,07 | 125,30 | -2,73% | 696.339,00 |
| 18.07.2024 | 134,87 | 135,39 | 127,22 | 128,82 | -2,78% | 1.418.726,00 |
| 17.07.2024 | 140,19 | 141,45 | 132,22 | 132,51 | -8,36% | 1.668.569,00 |
| 16.07.2024 | 144,40 | 145,59 | 142,57 | 144,60 | 1,43% | 679.890,00 |
| 15.07.2024 | 143,10 | 145,48 | 141,66 | 142,56 | -0,67% | 544.028,00 |
| 12.07.2024 | 142,20 | 147,40 | 140,72 | 143,52 | 1,90% | 859.423,00 |
| 11.07.2024 | 144,78 | 145,31 | 140,03 | 140,84 | -1,06% | 1.218.121,00 |
| 10.07.2024 | 137,42 | 142,65 | 136,96 | 142,35 | 5,40% | 1.668.559,00 |
| 09.07.2024 | 136,01 | 136,10 | 133,99 | 135,06 | -0,73% | 451.232,00 |
| 08.07.2024 | 135,20 | 137,15 | 135,17 | 136,06 | 1,48% | 648.391,00 |
| 05.07.2024 | 135,36 | 136,43 | 132,96 | 134,07 | -0,65% | 579.036,00 |
| 03.07.2024 | 132,88 | 136,43 | 132,28 | 134,95 | 1,70% | 763.828,00 |