250,092$
-0,51%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 250,81 | 250,81 | 242,05 | 250,32 | -0,42% | - |
| 02.09.2026 | 247,30 | 252,98 | 245,90 | 251,38 | 2,00% | 1.089.962,00 |
| 01.09.2026 | 250,96 | 252,09 | 243,72 | 246,44 | -3,82% | 1.644.232,00 |
| 31.08.2026 | 258,38 | 259,38 | 254,48 | 256,24 | 0,19% | 977.647,00 |
| 28.08.2026 | 268,08 | 269,36 | 255,14 | 255,76 | -5,62% | 1.407.551,00 |
| 27.08.2026 | 279,03 | 282,56 | 268,44 | 270,99 | -0,28% | 792.101,00 |
| 26.08.2026 | 270,12 | 275,17 | 266,52 | 271,75 | 0,47% | 1.703.554,00 |
| 25.08.2026 | 274,92 | 274,92 | 266,25 | 270,48 | 0,53% | 1.157.627,00 |
| 24.08.2026 | 271,50 | 274,00 | 264,54 | 269,06 | -3,60% | 1.884.336,00 |
| 21.08.2026 | 283,16 | 285,47 | 274,88 | 279,11 | -0,98% | 928.026,00 |
| 20.08.2026 | 280,91 | 284,54 | 274,31 | 281,88 | 0,10% | 1.113.251,00 |
| 19.08.2026 | 304,16 | 304,16 | 278,23 | 281,60 | -6,21% | 1.535.867,00 |
| 18.08.2026 | 303,86 | 309,14 | 294,68 | 300,24 | -6,39% | 1.426.296,00 |
| 17.08.2026 | 315,42 | 325,23 | 313,11 | 320,74 | 3,22% | 1.172.574,00 |
| 14.08.2026 | 302,01 | 312,08 | 302,01 | 310,73 | 1,45% | 1.178.613,00 |
| 13.08.2026 | 306,25 | 316,39 | 305,56 | 306,29 | -0,18% | 946.846,00 |
| 12.08.2026 | 312,90 | 317,00 | 305,55 | 306,83 | 4,23% | 1.210.822,00 |
| 11.08.2026 | 299,03 | 300,72 | 290,76 | 294,38 | 0,69% | 698.759,00 |
| 10.08.2026 | 304,92 | 309,84 | 292,09 | 292,35 | -4,14% | 1.068.534,00 |
| 07.08.2026 | 301,18 | 310,43 | 298,00 | 304,99 | 4,70% | 1.269.658,00 |
| 06.08.2026 | 296,87 | 309,67 | 285,58 | 291,31 | -6,96% | 2.840.272,00 |
| 05.08.2026 | 319,23 | 329,35 | 311,86 | 313,10 | -2,39% | 2.366.180,00 |
| 04.08.2026 | 327,27 | 329,34 | 320,45 | 320,76 | 3,48% | 2.892.303,00 |
| 03.08.2026 | 288,31 | 313,46 | 288,31 | 309,98 | 4,21% | 1.404.670,00 |
| 31.07.2026 | 310,00 | 314,69 | 294,15 | 297,45 | 1,35% | 1.143.074,00 |
| 30.07.2026 | 288,80 | 297,57 | 284,78 | 293,48 | 13,92% | 3.027.600,00 |
| 29.07.2026 | 280,97 | 290,51 | 256,16 | 257,61 | -9,71% | 2.510.384,00 |
| 28.07.2026 | 296,31 | 296,91 | 277,01 | 285,31 | -9,63% | 1.990.201,00 |
| 27.07.2026 | 330,15 | 334,00 | 298,38 | 315,70 | -4,10% | 1.391.385,00 |
| 24.07.2026 | 344,75 | 345,13 | 326,08 | 329,18 | -4,67% | 849.716,00 |
| 23.07.2026 | 338,49 | 348,43 | 336,74 | 345,30 | 0,13% | 752.096,00 |
| 22.07.2026 | 330,74 | 349,02 | 328,43 | 344,84 | -0,17% | 801.307,00 |
| 21.07.2026 | 347,28 | 347,45 | 333,72 | 345,44 | 6,53% | 1.106.515,00 |
| 20.07.2026 | 330,88 | 338,98 | 322,75 | 324,28 | -0,13% | 812.897,00 |
| 17.07.2026 | 315,02 | 330,61 | 307,10 | 324,69 | -2,20% | 1.893.433,00 |
| 16.07.2026 | 336,12 | 349,07 | 327,38 | 332,00 | -6,16% | 1.112.182,00 |
| 15.07.2026 | 366,48 | 374,12 | 336,76 | 353,80 | -1,29% | 1.403.157,00 |
| 14.07.2026 | 371,67 | 373,21 | 353,20 | 358,43 | 1,82% | 828.599,00 |
| 13.07.2026 | 356,15 | 358,48 | 346,07 | 352,03 | -4,49% | 851.882,00 |
| 10.07.2026 | 357,94 | 371,44 | 355,00 | 368,58 | -0,05% | 862.769,00 |
| 09.07.2026 | 370,14 | 380,50 | 366,27 | 368,78 | 5,55% | 1.257.065,00 |
| 08.07.2026 | 341,50 | 358,21 | 341,50 | 349,39 | -0,05% | 1.228.277,00 |
| 07.07.2026 | 342,86 | 353,00 | 329,01 | 349,57 | -5,02% | 1.886.573,00 |
| 06.07.2026 | 375,84 | 385,58 | 364,67 | 368,06 | 0,68% | 1.277.801,00 |
| 02.07.2026 | 407,77 | 408,92 | 355,08 | 365,56 | -11,07% | 2.168.108,00 |
| 01.07.2026 | 424,61 | 428,97 | 406,68 | 411,05 | -7,59% | 1.536.042,00 |
| 30.06.2026 | 425,78 | 447,62 | 418,48 | 444,80 | 6,92% | 2.230.535,00 |
| 29.06.2026 | 393,18 | 419,95 | 384,73 | 416,00 | 7,05% | 2.105.903,00 |
| 26.06.2026 | 394,14 | 401,05 | 385,00 | 388,61 | -5,29% | 2.025.794,00 |
| 25.06.2026 | 408,00 | 414,64 | 383,38 | 410,31 | 7,52% | 2.437.821,00 |
| 24.06.2026 | 391,70 | 395,75 | 376,83 | 381,62 | -1,94% | 1.804.663,00 |
| 23.06.2026 | 388,69 | 394,47 | 382,55 | 389,17 | -7,46% | 1.641.092,00 |
| 22.06.2026 | 413,50 | 421,58 | 407,00 | 420,56 | 2,85% | 1.547.005,00 |
| 19.06.2026 | 405,38 | 408,91 | 405,38 | 408,91 | 0,62% | - |
| 18.06.2026 | 386,56 | 408,87 | 382,00 | 406,37 | 9,46% | 2.127.039,00 |
| 17.06.2026 | 383,99 | 386,01 | 369,85 | 371,26 | 1,35% | 1.196.916,00 |
| 16.06.2026 | 375,00 | 379,99 | 365,36 | 366,31 | -2,40% | 1.090.149,00 |
| 15.06.2026 | 367,88 | 377,66 | 367,88 | 375,32 | 5,52% | 915.164,00 |
| 12.06.2026 | 343,42 | 359,35 | 341,45 | 355,69 | 3,00% | 961.425,00 |
| 11.06.2026 | 326,74 | 347,27 | 326,10 | 345,32 | 9,25% | 1.005.552,00 |
| 10.06.2026 | 317,42 | 333,69 | 310,36 | 316,07 | -1,52% | 1.270.123,00 |
| 09.06.2026 | 320,44 | 332,01 | 298,00 | 320,96 | 2,84% | 1.205.404,00 |
| 08.06.2026 | 314,99 | 339,92 | 309,02 | 312,09 | 3,46% | 1.099.657,00 |
| 05.06.2026 | 315,23 | 318,88 | 300,11 | 301,65 | -8,65% | 955.719,00 |
| 04.06.2026 | 321,01 | 335,83 | 318,01 | 330,23 | -1,47% | 679.273,00 |
| 03.06.2026 | 339,40 | 341,81 | 326,81 | 335,15 | 1,14% | 716.706,00 |
| 02.06.2026 | 324,36 | 334,49 | 320,38 | 331,36 | 4,33% | 1.125.569,00 |
| 01.06.2026 | 318,02 | 319,31 | 309,46 | 317,62 | -2,05% | 1.037.103,00 |
| 29.05.2026 | 326,00 | 329,75 | 317,16 | 324,26 | 0,26% | 1.204.480,00 |
| 28.05.2026 | 327,41 | 330,26 | 316,35 | 323,41 | -1,40% | 1.106.907,00 |
| 27.05.2026 | 338,58 | 339,00 | 321,45 | 328,01 | -1,83% | 911.291,00 |
| 26.05.2026 | 330,50 | 334,80 | 326,45 | 334,11 | 4,21% | 861.070,00 |
| 22.05.2026 | 315,48 | 322,00 | 311,75 | 320,62 | 2,38% | 835.816,00 |
| 21.05.2026 | 311,51 | 314,04 | 307,18 | 313,16 | 0,53% | 1.361.932,00 |
| 20.05.2026 | 302,00 | 312,74 | 300,09 | 311,51 | 5,94% | 1.129.951,00 |
| 19.05.2026 | 289,56 | 294,27 | 280,83 | 294,04 | -0,56% | 1.495.004,00 |
| 18.05.2026 | 314,51 | 315,12 | 290,00 | 295,70 | -2,46% | 1.486.353,00 |
| 15.05.2026 | 301,43 | 304,71 | 295,08 | 303,17 | -3,39% | 1.214.573,00 |
| 14.05.2026 | 317,43 | 317,43 | 308,51 | 313,81 | -1,10% | 984.259,00 |
| 13.05.2026 | 320,00 | 321,52 | 311,66 | 317,31 | 1,79% | 923.780,00 |
| 12.05.2026 | 312,78 | 313,38 | 298,16 | 311,72 | -2,50% | 1.480.108,00 |
| 11.05.2026 | 313,47 | 321,65 | 313,47 | 319,71 | 2,08% | 1.227.047,00 |
| 08.05.2026 | 318,70 | 324,42 | 308,83 | 313,21 | 4,13% | 1.736.811,00 |
| 07.05.2026 | 316,17 | 326,83 | 295,77 | 300,79 | 2,39% | 2.327.555,00 |
| 06.05.2026 | 294,92 | 294,92 | 280,50 | 293,77 | 2,13% | 2.303.432,00 |
| 05.05.2026 | 297,02 | 298,00 | 280,18 | 287,65 | -1,33% | 1.537.423,00 |
| 04.05.2026 | 279,61 | 292,12 | 277,55 | 291,53 | 4,35% | 1.908.899,00 |
| 01.05.2026 | 282,98 | 285,67 | 275,04 | 279,38 | -1,54% | 1.300.898,00 |
| 30.04.2026 | 270,18 | 284,14 | 263,73 | 283,75 | 6,90% | 1.632.571,00 |
| 29.04.2026 | 278,91 | 278,91 | 261,23 | 265,44 | -0,92% | 796.663,00 |
| 28.04.2026 | 268,88 | 277,00 | 264,45 | 267,90 | -3,76% | 1.078.299,00 |
| 27.04.2026 | 282,57 | 283,61 | 267,94 | 278,36 | -0,93% | 817.585,00 |
| 24.04.2026 | 290,00 | 294,05 | 279,38 | 280,98 | 0,15% | 845.450,00 |
| 23.04.2026 | 280,28 | 287,00 | 272,97 | 280,56 | 0,76% | 1.208.149,00 |
| 22.04.2026 | 280,97 | 282,62 | 266,85 | 278,45 | 1,71% | 1.704.302,00 |
| 21.04.2026 | 283,57 | 289,49 | 271,19 | 273,77 | -2,20% | 957.319,00 |
| 20.04.2026 | 279,01 | 285,82 | 278,00 | 279,93 | 0,48% | 946.469,00 |
| 17.04.2026 | 277,54 | 281,77 | 275,00 | 278,59 | 3,26% | 947.849,00 |
| 16.04.2026 | 267,92 | 272,51 | 263,00 | 269,80 | 0,30% | 1.372.385,00 |
| 15.04.2026 | 269,57 | 272,92 | 261,89 | 269,00 | -1,88% | 784.452,00 |