94,240$
3,63%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 93,21 | 94,85 | 92,82 | 94,24 | 3,63% | 9.006,00 |
| 14.10.2025 | 88,25 | 93,04 | 87,44 | 90,94 | -1,06% | 1.774.022,00 |
| 13.10.2025 | 89,00 | 92,39 | 88,27 | 91,91 | 9,89% | 3.004.437,00 |
| 10.10.2025 | 94,69 | 94,69 | 83,63 | 83,64 | -11,24% | 4.019.496,00 |
| 09.10.2025 | 93,87 | 94,92 | 91,08 | 94,23 | -0,35% | 2.048.489,00 |
| 08.10.2025 | 92,10 | 95,00 | 91,94 | 94,56 | 2,46% | 2.150.449,00 |
| 07.10.2025 | 101,09 | 101,46 | 92,09 | 92,29 | -7,95% | 1.999.974,00 |
| 06.10.2025 | 99,73 | 101,48 | 99,19 | 100,26 | 1,66% | 2.597.027,00 |
| 03.10.2025 | 97,53 | 100,05 | 96,59 | 98,62 | 1,87% | 209.294,00 |
| 02.10.2025 | 96,00 | 98,30 | 94,50 | 96,81 | 3,03% | 2.499.331,00 |
| 01.10.2025 | 91,94 | 94,07 | 90,00 | 93,96 | 1,62% | 2.634.843,00 |
| 30.09.2025 | 92,68 | 94,08 | 90,31 | 92,46 | -1,12% | 1.948.411,00 |
| 29.09.2025 | 93,94 | 95,15 | 93,36 | 93,51 | 0,45% | 1.054.211,00 |
| 26.09.2025 | 91,60 | 93,44 | 91,04 | 93,09 | 1,25% | 1.364.716,00 |
| 25.09.2025 | 91,05 | 92,68 | 89,91 | 91,94 | -1,66% | 1.716.242,00 |
| 24.09.2025 | 95,75 | 96,54 | 93,41 | 93,49 | -2,38% | 1.674.925,00 |
| 23.09.2025 | 96,36 | 99,04 | 95,45 | 95,77 | -0,04% | 2.261.457,00 |
| 22.09.2025 | 93,24 | 97,25 | 93,18 | 95,81 | 2,67% | 2.712.648,00 |
| 19.09.2025 | 96,78 | 96,95 | 92,89 | 93,32 | -2,76% | 6.085.343,00 |
| 18.09.2025 | 95,52 | 97,63 | 94,39 | 95,97 | 4,20% | 4.113.353,00 |
| 17.09.2025 | 92,18 | 94,93 | 90,24 | 92,10 | -0,55% | 2.151.754,00 |
| 16.09.2025 | 91,25 | 92,95 | 90,27 | 92,61 | 2,69% | 2.467.502,00 |
| 15.09.2025 | 87,98 | 90,27 | 87,77 | 90,18 | 3,36% | 2.772.590,00 |
| 12.09.2025 | 83,63 | 88,09 | 83,18 | 87,25 | 4,45% | 3.634.451,00 |
| 11.09.2025 | 80,19 | 83,69 | 79,38 | 83,53 | 5,16% | 2.919.636,00 |
| 10.09.2025 | 81,26 | 82,05 | 78,17 | 79,43 | -2,20% | 2.161.826,00 |
| 09.09.2025 | 82,01 | 82,45 | 80,47 | 81,22 | -1,12% | 1.285.972,00 |
| 08.09.2025 | 82,43 | 82,58 | 80,83 | 82,14 | 0,20% | 1.248.228,00 |
| 05.09.2025 | 79,94 | 82,89 | 79,76 | 81,98 | 2,93% | 1.784.526,00 |
| 04.09.2025 | 79,01 | 79,81 | 77,01 | 79,65 | 0,21% | 1.933.872,00 |
| 03.09.2025 | 82,64 | 82,64 | 78,29 | 79,48 | -3,00% | 1.826.617,00 |
| 02.09.2025 | 80,68 | 82,09 | 80,20 | 81,94 | -2,15% | 1.998.692,00 |
| 29.08.2025 | 83,17 | 85,05 | 82,66 | 83,74 | -0,14% | 3.196.522,00 |
| 28.08.2025 | 84,92 | 85,83 | 82,36 | 83,86 | -0,17% | 4.016.061,00 |
| 27.08.2025 | 85,79 | 86,35 | 83,69 | 84,00 | -1,90% | 2.887.983,00 |
| 26.08.2025 | 86,92 | 88,74 | 85,53 | 85,63 | -1,29% | 3.978.639,00 |
| 25.08.2025 | 87,54 | 87,76 | 86,54 | 86,75 | -1,15% | 1.914.737,00 |
| 22.08.2025 | 82,91 | 88,80 | 82,57 | 87,76 | 6,91% | 3.684.307,00 |
| 21.08.2025 | 79,01 | 82,44 | 79,01 | 82,09 | 3,37% | 2.636.388,00 |
| 20.08.2025 | 80,24 | 80,70 | 77,01 | 79,41 | -1,32% | 2.994.319,00 |
| 19.08.2025 | 80,11 | 81,75 | 79,42 | 80,47 | 2,63% | 2.879.599,00 |
| 18.08.2025 | 79,32 | 80,48 | 78,18 | 78,41 | 1,67% | 1.928.563,00 |
| 15.08.2025 | 77,83 | 78,45 | 76,37 | 77,12 | -2,22% | 2.142.381,00 |
| 14.08.2025 | 78,46 | 79,61 | 77,00 | 78,87 | -1,26% | 1.818.232,00 |
| 13.08.2025 | 76,02 | 80,12 | 75,76 | 79,88 | 5,15% | 1.975.270,00 |
| 12.08.2025 | 73,14 | 76,40 | 72,09 | 75,97 | 5,43% | 2.966.074,00 |
| 11.08.2025 | 74,04 | 75,13 | 71,87 | 72,06 | -1,48% | 1.912.547,00 |
| 08.08.2025 | 73,98 | 74,15 | 72,69 | 73,14 | -0,39% | 1.793.385,00 |
| 07.08.2025 | 74,68 | 75,75 | 72,43 | 73,43 | 1,66% | 1.808.515,00 |
| 06.08.2025 | 72,78 | 73,05 | 70,35 | 72,23 | -1,51% | 3.042.907,00 |
| 05.08.2025 | 73,87 | 74,22 | 72,18 | 73,34 | -0,46% | 3.011.199,00 |
| 04.08.2025 | 76,00 | 76,32 | 73,51 | 73,68 | -2,62% | 2.889.815,00 |
| 01.08.2025 | 75,70 | 76,68 | 72,94 | 75,66 | -3,53% | 5.561.091,00 |
| 31.07.2025 | 78,29 | 80,42 | 77,63 | 78,43 | -1,15% | 6.318.261,00 |
| 30.07.2025 | 83,86 | 86,90 | 78,99 | 79,34 | -14,55% | 7.786.309,00 |
| 29.07.2025 | 92,00 | 93,87 | 90,65 | 92,85 | 0,92% | 5.388.761,00 |
| 28.07.2025 | 92,70 | 93,33 | 91,61 | 92,00 | 0,16% | 3.477.784,00 |
| 25.07.2025 | 90,98 | 92,51 | 89,56 | 91,85 | 0,80% | 2.435.924,00 |
| 24.07.2025 | 91,15 | 92,22 | 89,72 | 91,12 | -0,55% | 2.430.729,00 |
| 23.07.2025 | 93,19 | 93,59 | 90,43 | 91,62 | -0,41% | 2.522.892,00 |
| 22.07.2025 | 91,23 | 92,54 | 90,23 | 92,00 | 0,39% | 2.361.551,00 |
| 21.07.2025 | 91,86 | 93,06 | 91,22 | 91,64 | 0,98% | 2.550.787,00 |
| 18.07.2025 | 91,16 | 92,00 | 89,55 | 90,75 | 0,53% | 1.960.608,00 |
| 17.07.2025 | 87,49 | 90,74 | 86,55 | 90,27 | 3,18% | 2.475.870,00 |
| 16.07.2025 | 86,79 | 87,63 | 83,47 | 87,49 | 0,02% | 1.968.125,00 |
| 15.07.2025 | 88,95 | 89,86 | 87,44 | 87,47 | 1,44% | 2.191.859,00 |
| 14.07.2025 | 85,77 | 86,95 | 83,73 | 86,23 | -1,54% | 1.635.090,00 |
| 11.07.2025 | 86,30 | 88,28 | 86,12 | 87,58 | -0,48% | 1.662.809,00 |
| 10.07.2025 | 86,75 | 89,01 | 85,50 | 88,00 | 1,16% | 2.241.318,00 |
| 09.07.2025 | 86,62 | 88,48 | 85,79 | 86,99 | -0,03% | 1.499.472,00 |
| 08.07.2025 | 84,28 | 88,86 | 84,22 | 87,02 | 4,84% | 3.001.638,00 |
| 07.07.2025 | 85,09 | 86,84 | 82,94 | 83,00 | -4,20% | 2.423.729,00 |
| 03.07.2025 | 86,86 | 87,31 | 85,56 | 86,64 | 0,21% | 1.922.883,00 |
| 02.07.2025 | 82,95 | 86,69 | 82,18 | 86,46 | 5,03% | 3.529.458,00 |
| 01.07.2025 | 79,98 | 83,65 | 78,39 | 82,32 | 2,05% | 3.221.535,00 |
| 30.06.2025 | 82,54 | 83,16 | 80,28 | 80,66 | -2,09% | 2.310.113,00 |
| 27.06.2025 | 83,65 | 84,60 | 81,17 | 82,38 | -1,52% | 5.939.311,00 |
| 26.06.2025 | 82,97 | 84,18 | 82,02 | 83,65 | 1,83% | 4.071.559,00 |
| 25.06.2025 | 81,63 | 82,55 | 80,51 | 82,15 | 0,51% | 2.661.017,00 |
| 24.06.2025 | 78,05 | 81,90 | 77,32 | 81,73 | 7,58% | 4.248.530,00 |
| 23.06.2025 | 75,32 | 76,48 | 73,20 | 75,97 | 0,73% | 2.174.002,00 |
| 20.06.2025 | 77,01 | 77,27 | 74,39 | 75,42 | -1,08% | 3.567.234,00 |
| 18.06.2025 | 76,67 | 77,87 | 75,89 | 76,24 | -0,40% | 2.754.094,00 |
| 17.06.2025 | 77,04 | 78,46 | 76,42 | 76,55 | -2,17% | 2.072.690,00 |
| 16.06.2025 | 77,39 | 79,58 | 76,21 | 78,25 | 3,86% | 3.395.794,00 |
| 13.06.2025 | 76,89 | 78,49 | 75,05 | 75,34 | -5,38% | 3.669.721,00 |
| 12.06.2025 | 78,06 | 79,64 | 77,59 | 79,62 | 1,45% | 2.927.801,00 |
| 11.06.2025 | 81,05 | 81,13 | 77,39 | 78,48 | -1,44% | 3.409.097,00 |
| 10.06.2025 | 79,31 | 81,16 | 78,25 | 79,63 | 1,48% | 5.937.223,00 |
| 09.06.2025 | 74,70 | 79,47 | 74,70 | 78,47 | 7,61% | 5.655.670,00 |
| 06.06.2025 | 73,36 | 74,95 | 72,24 | 72,92 | 1,33% | 3.757.422,00 |
| 05.06.2025 | 72,19 | 74,13 | 71,14 | 71,96 | -0,91% | 4.124.166,00 |
| 04.06.2025 | 72,49 | 73,84 | 71,49 | 72,62 | 1,13% | 3.282.220,00 |
| 03.06.2025 | 68,36 | 72,01 | 66,72 | 71,81 | 5,02% | 3.421.422,00 |
| 02.06.2025 | 68,42 | 68,82 | 66,32 | 68,38 | -0,52% | 3.625.335,00 |
| 30.05.2025 | 70,95 | 71,19 | 67,53 | 68,74 | -5,08% | 6.155.699,00 |
| 29.05.2025 | 73,91 | 73,91 | 71,32 | 72,42 | -0,29% | 3.591.343,00 |
| 28.05.2025 | 75,05 | 75,05 | 72,48 | 72,63 | -3,07% | 2.676.910,00 |
| 27.05.2025 | 74,18 | 76,06 | 73,14 | 74,93 | 3,58% | 4.189.697,00 |
| 23.05.2025 | 70,32 | 72,71 | 70,03 | 72,34 | -1,13% | 2.879.724,00 |