73,681$
-0,61%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 73,52 | 74,29 | 73,23 | 73,69 | -0,59% | - |
| 24.04.2025 | 69,85 | 74,46 | 69,15 | 74,13 | 9,18% | 1.609.219,00 |
| 23.04.2025 | 67,89 | 71,39 | 67,35 | 67,90 | 8,02% | 1.802.845,00 |
| 22.04.2025 | 61,48 | 63,20 | 61,00 | 62,86 | 4,19% | 2.424.056,00 |
| 21.04.2025 | 62,15 | 62,32 | 58,85 | 60,33 | -5,32% | 2.210.639,00 |
| 17.04.2025 | 63,86 | 64,29 | 62,26 | 63,72 | 0,05% | 1.641.669,00 |
| 16.04.2025 | 64,11 | 65,67 | 60,61 | 63,69 | -5,19% | 2.573.307,00 |
| 15.04.2025 | 68,28 | 69,05 | 66,37 | 67,18 | -1,90% | 1.594.406,00 |
| 14.04.2025 | 67,99 | 69,50 | 65,32 | 68,48 | 4,50% | 1.887.443,00 |
| 11.04.2025 | 63,35 | 66,23 | 61,97 | 65,53 | 1,99% | 1.518.449,00 |
| 10.04.2025 | 69,09 | 69,15 | 61,17 | 64,25 | -12,23% | 2.914.251,00 |
| 09.04.2025 | 59,64 | 75,30 | 58,62 | 73,20 | 24,54% | 3.811.743,00 |
| 08.04.2025 | 66,37 | 68,06 | 56,46 | 58,78 | -6,69% | 2.673.238,00 |
| 07.04.2025 | 57,19 | 69,42 | 56,75 | 62,99 | 4,48% | 3.166.272,00 |
| 04.04.2025 | 60,60 | 62,60 | 54,84 | 60,29 | -6,19% | 3.901.741,00 |
| 03.04.2025 | 76,66 | 77,24 | 64,03 | 64,27 | -20,93% | 3.264.604,00 |
| 02.04.2025 | 78,58 | 82,85 | 78,32 | 81,28 | 1,26% | 852.746,00 |
| 01.04.2025 | 79,45 | 80,96 | 77,65 | 80,27 | 0,06% | 1.151.066,00 |
| 31.03.2025 | 79,93 | 80,70 | 77,87 | 80,22 | -1,68% | 1.426.527,00 |
| 28.03.2025 | 84,05 | 84,52 | 80,77 | 81,59 | -3,80% | 825.764,00 |
| 27.03.2025 | 86,94 | 87,96 | 83,92 | 84,82 | -3,22% | 870.335,00 |
| 26.03.2025 | 89,98 | 91,21 | 86,70 | 87,64 | -2,85% | 758.365,00 |
| 25.03.2025 | 91,75 | 92,00 | 89,70 | 90,21 | -1,36% | 524.524,00 |
| 24.03.2025 | 90,36 | 92,82 | 90,36 | 91,45 | 3,72% | 1.188.563,00 |
| 21.03.2025 | 88,59 | 89,54 | 87,08 | 88,17 | -2,65% | 1.535.362,00 |
| 20.03.2025 | 90,12 | 92,22 | 89,55 | 90,57 | -1,06% | 1.315.837,00 |
| 19.03.2025 | 88,04 | 93,31 | 87,66 | 91,54 | 4,31% | 1.931.908,00 |
| 18.03.2025 | 88,04 | 88,76 | 86,91 | 87,76 | -1,29% | 992.890,00 |
| 17.03.2025 | 86,01 | 90,14 | 85,74 | 88,91 | 3,00% | 1.239.773,00 |
| 14.03.2025 | 82,78 | 86,49 | 82,59 | 86,32 | 6,25% | 1.914.957,00 |
| 13.03.2025 | 80,65 | 82,14 | 79,10 | 81,24 | 0,27% | 1.476.479,00 |
| 12.03.2025 | 80,99 | 82,27 | 79,29 | 81,02 | 2,70% | 1.153.102,00 |
| 11.03.2025 | 78,81 | 80,52 | 76,37 | 78,89 | -0,08% | 1.413.753,00 |
| 10.03.2025 | 82,96 | 83,38 | 77,90 | 78,95 | -7,00% | 1.487.333,00 |
| 07.03.2025 | 83,36 | 85,16 | 80,36 | 84,89 | 2,87% | 1.192.953,00 |
| 06.03.2025 | 83,35 | 84,78 | 82,08 | 82,52 | -4,18% | 1.614.243,00 |
| 05.03.2025 | 86,45 | 86,63 | 82,71 | 86,12 | 0,65% | 1.381.512,00 |
| 04.03.2025 | 85,44 | 87,80 | 82,11 | 85,56 | -0,11% | 2.055.819,00 |
| 03.03.2025 | 92,46 | 92,79 | 84,97 | 85,65 | -6,72% | 1.285.583,00 |
| 28.02.2025 | 91,79 | 94,66 | 90,07 | 91,82 | 0,78% | 1.603.778,00 |
| 27.02.2025 | 97,52 | 98,51 | 91,07 | 91,11 | -6,30% | 1.448.573,00 |
| 26.02.2025 | 97,42 | 98,86 | 96,40 | 97,24 | 1,25% | 761.014,00 |
| 25.02.2025 | 99,84 | 100,37 | 95,62 | 96,04 | -3,86% | 1.428.747,00 |
| 24.02.2025 | 103,50 | 103,50 | 99,81 | 99,90 | -3,09% | 1.083.199,00 |
| 21.02.2025 | 108,04 | 108,12 | 102,01 | 103,09 | -4,41% | 926.006,00 |
| 20.02.2025 | 106,71 | 110,47 | 106,71 | 107,85 | 0,96% | 984.070,00 |
| 19.02.2025 | 105,11 | 107,63 | 104,46 | 106,82 | 1,28% | 888.446,00 |
| 18.02.2025 | 105,04 | 107,17 | 103,00 | 105,47 | 1,53% | 952.134,00 |
| 17.02.2025 | 103,94 | 103,94 | 103,75 | 103,88 | 0,20% | - |
| 14.02.2025 | 103,30 | 105,30 | 102,40 | 103,67 | -0,16% | 915.771,00 |
| 13.02.2025 | 105,10 | 107,75 | 103,08 | 103,84 | -6,62% | 1.797.137,00 |
| 12.02.2025 | 108,18 | 111,31 | 107,81 | 111,20 | 0,51% | 1.003.840,00 |
| 11.02.2025 | 110,59 | 112,85 | 108,92 | 110,64 | -1,95% | 896.484,00 |
| 10.02.2025 | 109,85 | 113,05 | 109,81 | 112,84 | 3,16% | 798.192,00 |
| 07.02.2025 | 111,66 | 112,38 | 108,51 | 109,38 | -2,29% | 652.709,00 |
| 06.02.2025 | 110,75 | 113,01 | 110,60 | 111,94 | 0,37% | 589.307,00 |
| 05.02.2025 | 111,16 | 112,71 | 110,11 | 111,53 | -0,30% | 952.899,00 |
| 04.02.2025 | 111,02 | 113,82 | 111,02 | 111,86 | 0,66% | 553.201,00 |
| 03.02.2025 | 109,32 | 112,80 | 108,31 | 111,13 | -1,90% | 726.974,00 |
| 31.01.2025 | 113,17 | 117,10 | 112,77 | 113,28 | 0,27% | 1.071.543,00 |
| 30.01.2025 | 110,09 | 113,63 | 109,26 | 112,98 | 4,18% | 1.162.905,00 |
| 29.01.2025 | 108,90 | 110,23 | 106,60 | 108,45 | 1,03% | 871.751,00 |
| 28.01.2025 | 108,50 | 108,79 | 106,20 | 107,34 | -1,10% | 848.930,00 |
| 27.01.2025 | 113,71 | 118,36 | 105,03 | 108,53 | -7,63% | 1.701.613,00 |
| 24.01.2025 | 119,60 | 119,86 | 116,82 | 117,50 | -1,82% | 637.620,00 |
| 23.01.2025 | 119,79 | 121,22 | 118,26 | 119,68 | -2,45% | 869.788,00 |
| 22.01.2025 | 122,85 | 125,33 | 122,55 | 122,69 | 0,37% | 996.901,00 |
| 21.01.2025 | 120,76 | 123,65 | 119,55 | 122,24 | 1,77% | 1.067.925,00 |
| 17.01.2025 | 119,73 | 120,93 | 117,38 | 120,11 | 2,46% | 1.154.060,00 |
| 16.01.2025 | 116,26 | 120,03 | 115,61 | 117,23 | 2,79% | 626.308,00 |
| 15.01.2025 | 113,92 | 115,70 | 113,01 | 114,05 | 2,65% | 734.552,00 |
| 14.01.2025 | 110,30 | 111,91 | 109,13 | 111,11 | 1,26% | 617.711,00 |
| 13.01.2025 | 107,11 | 109,97 | 105,34 | 109,73 | 0,61% | 590.721,00 |
| 10.01.2025 | 109,78 | 110,16 | 107,20 | 109,07 | -1,88% | 682.590,00 |
| 08.01.2025 | 111,95 | 112,63 | 109,14 | 111,16 | -1,51% | 568.260,00 |
| 07.01.2025 | 115,50 | 116,63 | 111,96 | 112,86 | -1,51% | 809.359,00 |
| 06.01.2025 | 112,02 | 116,46 | 111,69 | 114,59 | 5,81% | 1.202.724,00 |
| 03.01.2025 | 106,61 | 108,80 | 105,22 | 108,30 | 2,15% | 874.418,00 |
| 02.01.2025 | 105,42 | 107,68 | 105,26 | 106,02 | 1,56% | 577.201,00 |
| 31.12.2024 | 104,67 | 106,01 | 103,64 | 104,39 | 0,31% | 325.246,00 |
| 30.12.2024 | 104,55 | 104,91 | 102,28 | 104,07 | -1,99% | 694.975,00 |
| 27.12.2024 | 106,90 | 107,41 | 104,64 | 106,18 | -0,67% | 820.674,00 |
| 26.12.2024 | 105,91 | 108,10 | 105,91 | 106,90 | -0,59% | 375.370,00 |
| 24.12.2024 | 106,63 | 107,65 | 105,81 | 107,53 | 1,21% | 249.674,00 |
| 23.12.2024 | 103,90 | 106,58 | 103,70 | 106,24 | 2,62% | 669.499,00 |
| 20.12.2024 | 101,91 | 105,62 | 101,25 | 103,53 | 0,99% | 1.666.971,00 |
| 19.12.2024 | 104,32 | 105,85 | 102,18 | 102,52 | -1,57% | 754.338,00 |
| 18.12.2024 | 111,11 | 112,71 | 103,62 | 104,16 | -5,22% | 993.746,00 |
| 17.12.2024 | 109,91 | 112,51 | 109,00 | 109,90 | -0,87% | 533.390,00 |
| 16.12.2024 | 111,52 | 113,38 | 109,52 | 110,86 | -1,50% | 987.513,00 |
| 13.12.2024 | 114,50 | 115,18 | 111,95 | 112,55 | -0,31% | 578.315,00 |
| 12.12.2024 | 112,38 | 114,41 | 111,63 | 112,90 | -0,58% | 420.463,00 |
| 11.12.2024 | 113,23 | 114,84 | 111,87 | 113,56 | 2,39% | 601.932,00 |
| 10.12.2024 | 114,80 | 114,80 | 109,87 | 110,91 | -3,01% | 1.093.037,00 |
| 09.12.2024 | 113,98 | 117,46 | 113,48 | 114,35 | -0,22% | 822.867,00 |
| 06.12.2024 | 113,71 | 115,58 | 113,30 | 114,60 | 1,08% | 509.162,00 |
| 05.12.2024 | 116,82 | 117,45 | 112,70 | 113,37 | -2,96% | 991.696,00 |
| 04.12.2024 | 118,16 | 118,43 | 116,46 | 116,83 | -0,03% | 577.587,00 |
| 03.12.2024 | 115,91 | 118,36 | 115,79 | 116,87 | -0,90% | 513.285,00 |
| 02.12.2024 | 113,41 | 119,37 | 113,41 | 117,93 | 3,78% | 883.543,00 |