125,080$
-3,04%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 126,63 | 129,44 | 122,26 | 124,58 | -3,43% | 396,00 |
| 04.03.2026 | 128,71 | 129,96 | 125,56 | 129,00 | 1,74% | 2.405.432,00 |
| 03.03.2026 | 129,23 | 130,25 | 125,05 | 126,79 | -6,43% | 2.851.226,00 |
| 02.03.2026 | 129,22 | 135,74 | 127,50 | 135,50 | 2,30% | 1.923.193,00 |
| 27.02.2026 | 129,31 | 132,60 | 128,56 | 132,45 | 0,19% | 2.877.391,00 |
| 26.02.2026 | 137,65 | 139,85 | 129,55 | 132,20 | -3,74% | 2.418.928,00 |
| 25.02.2026 | 138,70 | 139,50 | 135,88 | 137,34 | 0,79% | 1.525.767,00 |
| 24.02.2026 | 137,95 | 142,50 | 136,17 | 136,27 | -0,11% | 2.435.811,00 |
| 23.02.2026 | 134,49 | 136,94 | 132,33 | 136,42 | 1,44% | 2.538.065,00 |
| 20.02.2026 | 131,49 | 136,18 | 131,49 | 134,49 | 1,37% | 2.325.749,00 |
| 19.02.2026 | 130,14 | 133,00 | 129,90 | 132,67 | 0,59% | 1.366.337,00 |
| 18.02.2026 | 129,75 | 133,20 | 128,04 | 131,89 | 1,80% | 1.974.658,00 |
| 17.02.2026 | 129,05 | 130,77 | 125,55 | 129,56 | -1,42% | 1.872.202,00 |
| 13.02.2026 | 130,09 | 135,00 | 127,67 | 131,43 | 0,40% | 2.811.876,00 |
| 12.02.2026 | 137,51 | 138,41 | 126,16 | 130,90 | -5,00% | 3.658.618,00 |
| 11.02.2026 | 136,93 | 138,99 | 132,66 | 137,79 | 3,26% | 3.663.048,00 |
| 10.02.2026 | 129,14 | 137,05 | 120,19 | 133,44 | 9,03% | 7.131.244,00 |
| 09.02.2026 | 122,18 | 123,67 | 120,66 | 122,39 | 0,02% | 4.548.542,00 |
| 06.02.2026 | 112,67 | 122,78 | 112,13 | 122,37 | 10,91% | 4.445.893,00 |
| 05.02.2026 | 111,60 | 113,58 | 109,17 | 110,33 | -1,85% | 3.882.731,00 |
| 04.02.2026 | 112,03 | 116,60 | 108,56 | 112,41 | -1,13% | 5.902.795,00 |
| 03.02.2026 | 120,10 | 121,92 | 111,48 | 113,70 | -4,84% | 4.983.099,00 |
| 02.02.2026 | 115,01 | 121,49 | 115,01 | 119,48 | 1,19% | 3.052.366,00 |
| 30.01.2026 | 120,83 | 122,63 | 117,74 | 118,07 | -3,78% | 3.061.813,00 |
| 29.01.2026 | 121,61 | 122,96 | 116,49 | 122,71 | 1,71% | 3.355.521,00 |
| 28.01.2026 | 121,21 | 124,00 | 120,49 | 120,65 | 0,20% | 3.873.248,00 |
| 27.01.2026 | 117,46 | 121,76 | 116,03 | 120,41 | 4,13% | 3.050.838,00 |
| 26.01.2026 | 114,73 | 116,60 | 113,83 | 115,63 | 0,81% | 2.225.608,00 |
| 23.01.2026 | 116,15 | 117,93 | 113,07 | 114,71 | -3,22% | 2.910.605,00 |
| 22.01.2026 | 122,00 | 122,44 | 117,07 | 118,52 | -1,02% | 2.821.875,00 |
| 21.01.2026 | 118,27 | 121,62 | 115,87 | 119,74 | 4,12% | 3.919.502,00 |
| 20.01.2026 | 115,06 | 117,66 | 112,45 | 115,00 | -2,00% | 4.751.390,00 |
| 16.01.2026 | 115,82 | 119,61 | 114,21 | 117,35 | 3,36% | 4.953.369,00 |
| 15.01.2026 | 117,41 | 118,00 | 110,27 | 113,54 | 9,08% | 6.207.354,00 |
| 14.01.2026 | 101,84 | 104,57 | 101,13 | 104,09 | 1,98% | 1.864.689,00 |
| 13.01.2026 | 101,99 | 102,85 | 100,19 | 102,07 | 0,23% | 1.858.400,00 |
| 12.01.2026 | 102,57 | 102,64 | 99,85 | 101,84 | -1,12% | 1.860.113,00 |
| 09.01.2026 | 101,21 | 103,63 | 99,71 | 102,99 | 3,14% | 3.185.094,00 |
| 08.01.2026 | 97,08 | 100,48 | 96,00 | 99,85 | 2,04% | 2.758.411,00 |
| 07.01.2026 | 97,84 | 99,29 | 95,86 | 97,85 | -1,72% | 2.782.484,00 |
| 06.01.2026 | 94,24 | 99,80 | 94,01 | 99,56 | 6,73% | 3.933.511,00 |
| 05.01.2026 | 90,52 | 94,46 | 90,01 | 93,28 | 4,15% | 3.257.310,00 |