127,180$
-10,98%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 136,64 | 140,62 | 124,14 | 124,75 | -12,68% | 9.102.658,00 |
| 04.11.2026 | 149,27 | 152,17 | 136,32 | 142,87 | -6,47% | 2.776.720,00 |
| 03.11.2026 | 157,01 | 161,94 | 151,25 | 152,76 | 0,79% | 3.161.762,00 |
| 02.11.2026 | 156,32 | 161,30 | 149,34 | 151,56 | -1,83% | 4.544.241,00 |
| 30.10.2026 | 152,20 | 159,00 | 150,59 | 154,39 | -3,51% | 6.406.355,00 |
| 29.10.2026 | 165,25 | 170,06 | 157,72 | 160,00 | 0,43% | 4.269.540,00 |
| 28.10.2026 | 153,54 | 160,10 | 151,51 | 159,32 | 6,14% | 4.385.280,00 |
| 27.10.2026 | 143,27 | 151,20 | 141,65 | 150,10 | 7,05% | 3.186.547,00 |
| 26.10.2026 | 135,67 | 142,20 | 134,52 | 140,22 | 4,24% | 2.611.282,00 |
| 23.10.2026 | 127,30 | 134,91 | 127,01 | 134,52 | 4,84% | 3.304.352,00 |
| 22.10.2026 | 139,69 | 141,83 | 127,07 | 128,31 | -13,12% | 4.756.752,00 |
| 21.10.2026 | 147,08 | 149,77 | 145,50 | 147,69 | 3,35% | 1.688.363,00 |
| 20.10.2026 | 142,99 | 147,72 | 140,38 | 142,90 | -1,12% | 1.866.047,00 |
| 19.10.2026 | 144,62 | 149,53 | 143,45 | 144,52 | 4,17% | 2.333.301,00 |
| 16.10.2026 | 145,24 | 145,31 | 138,64 | 138,74 | -4,30% | 2.707.518,00 |
| 15.10.2026 | 144,97 | 144,97 | 144,97 | 144,97 | -5,30% | 1.156,00 |
| 14.10.2026 | 156,57 | 158,47 | 150,83 | 153,08 | -5,01% | 2.917.079,00 |
| 13.10.2026 | 157,44 | 161,33 | 154,31 | 161,16 | 0,72% | 1.970.576,00 |
| 12.10.2026 | 163,75 | 163,75 | 157,29 | 160,01 | -3,49% | 2.041.824,00 |
| 09.10.2026 | 165,15 | 166,16 | 159,43 | 165,79 | 2,22% | 1.480.052,00 |
| 08.10.2026 | 163,51 | 166,18 | 157,55 | 162,19 | -2,48% | 2.646.167,00 |
| 07.10.2026 | 162,82 | 166,88 | 161,61 | 166,32 | -0,34% | 2.159.629,00 |
| 06.10.2026 | 168,48 | 169,30 | 166,15 | 166,89 | -0,02% | 1.727.387,00 |
| 05.10.2026 | 166,09 | 168,30 | 163,09 | 166,92 | 0,27% | 2.215.853,00 |
| 02.10.2026 | 165,00 | 169,63 | 163,00 | 166,47 | 5,04% | 2.247.146,00 |
| 01.10.2026 | 155,61 | 160,00 | 153,74 | 158,48 | 2,87% | 1.646.455,00 |
| 30.09.2026 | 156,08 | 156,08 | 151,89 | 154,06 | -0,46% | 1.222.861,00 |
| 29.09.2026 | 154,55 | 156,65 | 152,60 | 154,77 | 2,75% | 2.348.064,00 |
| 28.09.2026 | 150,57 | 151,22 | 145,30 | 150,63 | -0,83% | 1.967.839,00 |
| 25.09.2026 | 148,87 | 153,60 | 148,00 | 151,89 | 2,19% | 1.251.574,00 |
| 24.09.2026 | 146,21 | 148,97 | 143,81 | 148,63 | -1,52% | 1.748.373,00 |
| 23.09.2026 | 149,77 | 152,33 | 147,30 | 150,93 | -0,12% | 1.897.444,00 |
| 22.09.2026 | 141,42 | 151,22 | 140,61 | 151,11 | 5,57% | 2.037.780,00 |
| 21.09.2026 | 144,50 | 144,52 | 140,15 | 143,14 | 0,63% | 3.445.424,00 |
| 18.09.2026 | 136,92 | 142,41 | 135,63 | 142,25 | 5,63% | 3.166.146,00 |
| 17.09.2026 | 133,88 | 135,15 | 132,54 | 134,67 | 3,43% | 1.901.903,00 |
| 16.09.2026 | 131,96 | 132,81 | 127,52 | 130,20 | 0,43% | 1.855.660,00 |
| 15.09.2026 | 130,94 | 130,94 | 126,63 | 129,64 | 0,87% | 1.873.190,00 |
| 14.09.2026 | 129,39 | 132,68 | 128,14 | 128,52 | -8,44% | 3.090.514,00 |
| 11.09.2026 | 139,46 | 141,71 | 138,52 | 140,37 | 2,16% | 1.296.899,00 |
| 10.09.2026 | 137,64 | 139,55 | 136,08 | 137,40 | -3,94% | 2.232.007,00 |
| 09.09.2026 | 140,49 | 143,11 | 139,40 | 143,03 | 1,38% | 1.449.039,00 |
| 08.09.2026 | 140,98 | 143,69 | 139,48 | 141,09 | 1,69% | 1.584.124,00 |
| 04.09.2026 | 133,73 | 139,45 | 132,34 | 138,74 | 6,15% | 1.884.998,00 |
| 03.09.2026 | 128,59 | 131,12 | 125,78 | 130,70 | -0,46% | 1.357.456,00 |
| 02.09.2026 | 129,66 | 132,19 | 126,61 | 131,31 | 1,39% | 1.777.828,00 |
| 01.09.2026 | 131,16 | 132,27 | 126,71 | 129,51 | -4,27% | 2.822.360,00 |
| 31.08.2026 | 136,00 | 136,49 | 134,32 | 135,29 | 0,27% | 2.558.253,00 |
| 28.08.2026 | 145,21 | 145,21 | 133,57 | 134,92 | -7,15% | 3.056.699,00 |
| 27.08.2026 | 145,88 | 147,12 | 142,53 | 145,31 | 2,00% | 1.650.251,00 |
| 26.08.2026 | 139,89 | 142,79 | 139,18 | 142,46 | 2,59% | 1.126.894,00 |
| 25.08.2026 | 141,48 | 141,52 | 137,23 | 138,87 | 0,45% | 1.483.906,00 |
| 24.08.2026 | 139,75 | 139,75 | 134,49 | 138,25 | -3,77% | 2.372.663,00 |
| 21.08.2026 | 145,64 | 146,25 | 142,00 | 143,66 | -0,67% | 1.106.439,00 |
| 20.08.2026 | 144,11 | 145,73 | 141,55 | 144,63 | 0,24% | 1.449.268,00 |
| 19.08.2026 | 152,52 | 153,38 | 141,41 | 144,28 | -3,98% | 2.538.800,00 |
| 18.08.2026 | 153,47 | 155,28 | 148,01 | 150,27 | -7,86% | 4.142.469,00 |
| 17.08.2026 | 162,04 | 166,20 | 160,95 | 163,09 | 0,82% | 1.581.816,00 |
| 14.08.2026 | 162,45 | 163,87 | 158,76 | 161,76 | -1,25% | 1.434.542,00 |
| 13.08.2026 | 160,16 | 166,02 | 159,40 | 163,81 | 1,69% | 1.755.063,00 |
| 12.08.2026 | 159,68 | 162,71 | 156,00 | 161,08 | 7,24% | 3.124.971,00 |
| 11.08.2026 | 148,72 | 153,47 | 144,40 | 150,21 | 4,16% | 1.735.557,00 |
| 10.08.2026 | 152,42 | 154,47 | 144,03 | 144,21 | -5,17% | 1.699.133,00 |
| 07.08.2026 | 148,99 | 152,42 | 144,36 | 152,08 | 6,61% | 2.012.219,00 |
| 06.08.2026 | 141,80 | 148,44 | 140,01 | 142,65 | -1,99% | 1.905.938,00 |
| 05.08.2026 | 146,20 | 148,30 | 141,88 | 145,55 | 0,68% | 2.822.671,00 |
| 04.08.2026 | 137,00 | 145,27 | 134,01 | 144,56 | 15,46% | 4.416.916,00 |
| 03.08.2026 | 116,86 | 125,56 | 116,10 | 125,20 | 5,17% | 3.014.442,00 |
| 31.07.2026 | 122,80 | 127,51 | 117,00 | 119,05 | 1,66% | 2.548.079,00 |
| 30.07.2026 | 117,50 | 122,42 | 116,00 | 117,11 | 9,44% | 4.346.060,00 |
| 29.07.2026 | 115,79 | 118,23 | 106,91 | 107,01 | -9,44% | 4.866.072,00 |
| 28.07.2026 | 119,00 | 122,99 | 117,40 | 118,16 | -6,50% | 5.019.754,00 |
| 27.07.2026 | 130,63 | 131,78 | 120,75 | 126,37 | -2,15% | 2.350.751,00 |
| 24.07.2026 | 132,45 | 135,38 | 127,19 | 129,15 | -4,55% | 2.689.821,00 |
| 23.07.2026 | 135,69 | 138,11 | 133,05 | 135,30 | -1,59% | 2.639.806,00 |
| 22.07.2026 | 135,55 | 140,45 | 135,08 | 137,48 | -1,92% | 1.563.156,00 |
| 21.07.2026 | 140,82 | 143,06 | 138,47 | 140,17 | 4,77% | 2.438.603,00 |
| 20.07.2026 | 140,84 | 142,00 | 133,30 | 133,79 | -3,57% | 2.121.593,00 |
| 17.07.2026 | 127,80 | 139,97 | 126,79 | 138,74 | 3,08% | 4.454.624,00 |
| 16.07.2026 | 133,33 | 138,72 | 132,50 | 134,60 | -2,95% | 2.870.219,00 |
| 15.07.2026 | 144,83 | 144,83 | 132,87 | 138,69 | -1,38% | 1.836.166,00 |
| 14.07.2026 | 144,86 | 145,30 | 137,50 | 140,63 | 3,20% | 1.980.867,00 |
| 13.07.2026 | 139,52 | 142,07 | 135,08 | 136,27 | -6,25% | 3.097.187,00 |
| 10.07.2026 | 143,50 | 146,63 | 140,40 | 145,35 | -0,51% | 1.442.227,00 |
| 09.07.2026 | 147,86 | 152,99 | 145,11 | 146,10 | 5,32% | 2.914.872,00 |
| 08.07.2026 | 133,50 | 142,26 | 131,89 | 138,72 | 2,69% | 3.319.642,00 |
| 07.07.2026 | 135,05 | 138,54 | 129,24 | 135,08 | -6,95% | 4.157.275,00 |
| 06.07.2026 | 151,41 | 155,08 | 144,66 | 145,17 | -1,02% | 2.768.805,00 |
| 02.07.2026 | 165,00 | 166,76 | 142,19 | 146,66 | -11,22% | 5.907.013,00 |
| 01.07.2026 | 172,19 | 173,41 | 164,39 | 165,19 | -8,16% | 4.617.868,00 |
| 30.06.2026 | 171,63 | 182,34 | 169,06 | 179,86 | 5,16% | 3.556.143,00 |
| 29.06.2026 | 161,52 | 171,34 | 154,66 | 171,04 | 5,95% | 3.553.918,00 |
| 26.06.2026 | 167,86 | 169,00 | 156,72 | 161,43 | -8,42% | 4.976.269,00 |
| 25.06.2026 | 183,00 | 184,00 | 169,38 | 176,28 | 2,81% | 3.134.165,00 |
| 24.06.2026 | 168,32 | 173,49 | 165,54 | 171,46 | 1,93% | 3.224.684,00 |
| 23.06.2026 | 168,00 | 172,73 | 164,42 | 168,22 | -8,58% | 5.578.780,00 |
| 22.06.2026 | 182,28 | 186,94 | 179,71 | 184,00 | 2,93% | 3.836.225,00 |
| 18.06.2026 | 165,51 | 180,94 | 163,06 | 178,77 | 13,62% | 5.933.481,00 |
| 17.06.2026 | 157,86 | 165,38 | 156,49 | 157,34 | 3,78% | 2.660.914,00 |
| 16.06.2026 | 161,78 | 164,83 | 151,45 | 151,61 | -6,92% | 3.524.349,00 |