138,790$
0,25%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 140,52 | 141,98 | 136,60 | 138,79 | 0,25% | 2.729.866,00 |
| 28.05.2026 | 139,36 | 141,00 | 133,29 | 138,44 | -1,12% | 2.246.962,00 |
| 27.05.2026 | 149,27 | 149,31 | 136,43 | 140,01 | -1,48% | 2.876.630,00 |
| 26.05.2026 | 139,23 | 143,26 | 136,80 | 142,12 | 5,06% | 2.750.259,00 |
| 22.05.2026 | 132,20 | 136,13 | 130,51 | 135,28 | 2,96% | 2.227.854,00 |
| 21.05.2026 | 127,70 | 132,55 | 125,13 | 131,39 | 2,89% | 3.016.984,00 |
| 20.05.2026 | 126,50 | 128,39 | 124,42 | 127,70 | 2,80% | 4.354.827,00 |
| 19.05.2026 | 123,04 | 126,83 | 122,00 | 124,22 | -2,35% | 3.092.899,00 |
| 18.05.2026 | 135,23 | 136,25 | 125,10 | 127,21 | -4,40% | 3.256.334,00 |
| 15.05.2026 | 134,67 | 134,97 | 132,00 | 133,07 | -4,44% | 3.276.263,00 |
| 14.05.2026 | 144,58 | 145,45 | 138,60 | 139,26 | -3,99% | 3.080.275,00 |
| 13.05.2026 | 148,06 | 148,74 | 143,00 | 145,04 | -0,19% | 2.368.239,00 |
| 12.05.2026 | 146,59 | 146,94 | 138,18 | 145,31 | -2,57% | 2.863.868,00 |
| 11.05.2026 | 148,03 | 149,73 | 146,41 | 149,15 | 0,03% | 3.158.227,00 |
| 08.05.2026 | 151,52 | 152,38 | 146,26 | 149,11 | 0,98% | 3.012.664,00 |
| 07.05.2026 | 155,99 | 156,42 | 145,39 | 147,66 | -5,26% | 2.912.956,00 |
| 06.05.2026 | 152,73 | 156,43 | 147,95 | 155,86 | 4,40% | 3.005.107,00 |
| 05.05.2026 | 142,98 | 150,00 | 140,00 | 149,29 | 7,43% | 3.291.298,00 |
| 04.05.2026 | 142,39 | 143,50 | 134,86 | 138,96 | -2,34% | 2.571.392,00 |
| 01.05.2026 | 140,78 | 142,50 | 138,27 | 142,29 | 0,64% | 4.200.321,00 |
| 30.04.2026 | 150,00 | 150,00 | 138,66 | 141,38 | -5,35% | 6.487.516,00 |
| 29.04.2026 | 146,57 | 149,80 | 144,75 | 149,37 | 3,21% | 3.622.707,00 |
| 28.04.2026 | 149,44 | 151,16 | 142,61 | 144,72 | -7,49% | 3.989.674,00 |
| 27.04.2026 | 156,18 | 157,63 | 149,49 | 156,44 | 0,29% | 2.820.399,00 |
| 24.04.2026 | 153,62 | 159,15 | 151,17 | 155,98 | 4,45% | 4.337.885,00 |
| 23.04.2026 | 148,78 | 151,28 | 144,44 | 149,33 | 0,95% | 3.440.246,00 |
| 22.04.2026 | 150,98 | 151,99 | 146,48 | 147,93 | 0,64% | 2.636.723,00 |
| 21.04.2026 | 149,98 | 151,90 | 145,95 | 146,99 | -1,30% | 2.993.120,00 |
| 20.04.2026 | 145,67 | 149,17 | 144,80 | 148,92 | 1,96% | 2.250.193,00 |
| 17.04.2026 | 139,52 | 146,46 | 139,40 | 146,06 | 7,46% | 2.476.809,00 |
| 16.04.2026 | 136,70 | 138,40 | 135,23 | 135,92 | -0,78% | 1.883.857,00 |
| 15.04.2026 | 136,96 | 137,81 | 134,06 | 137,00 | -0,32% | 1.879.159,00 |
| 14.04.2026 | 139,61 | 140,82 | 137,15 | 137,44 | -0,46% | 2.153.273,00 |
| 13.04.2026 | 133,83 | 138,42 | 133,55 | 138,07 | 2,03% | 1.682.947,00 |
| 10.04.2026 | 134,06 | 136,68 | 133,27 | 135,32 | 2,03% | 2.699.041,00 |
| 09.04.2026 | 129,51 | 133,05 | 127,35 | 132,63 | 2,34% | 1.914.973,00 |
| 08.04.2026 | 128,08 | 130,82 | 126,09 | 129,60 | 9,32% | 3.719.549,00 |
| 07.04.2026 | 115,91 | 118,95 | 114,28 | 118,55 | 2,48% | 1.585.531,00 |
| 06.04.2026 | 116,59 | 117,97 | 113,92 | 115,68 | -0,62% | 1.716.035,00 |
| 02.04.2026 | 113,59 | 119,78 | 112,88 | 116,40 | -1,95% | 1.552.901,00 |
| 01.04.2026 | 118,91 | 121,85 | 117,91 | 118,71 | 1,25% | 2.194.673,00 |
| 31.03.2026 | 110,39 | 117,98 | 109,98 | 117,24 | 7,92% | 2.959.714,00 |
| 30.03.2026 | 115,50 | 115,50 | 107,25 | 108,64 | -4,36% | 2.713.951,00 |
| 27.03.2026 | 113,25 | 116,05 | 111,33 | 113,59 | -1,87% | 2.080.838,00 |
| 26.03.2026 | 120,49 | 122,10 | 115,42 | 115,75 | -6,03% | 2.098.981,00 |
| 25.03.2026 | 123,00 | 124,29 | 120,84 | 123,18 | 1,24% | 1.471.070,00 |
| 24.03.2026 | 114,48 | 122,39 | 114,23 | 121,67 | 5,79% | 1.777.130,00 |
| 23.03.2026 | 119,97 | 120,87 | 114,91 | 115,01 | 0,31% | 2.003.993,00 |
| 20.03.2026 | 115,27 | 116,24 | 111,15 | 114,66 | -1,04% | 3.584.280,00 |
| 19.03.2026 | 111,68 | 116,99 | 110,01 | 115,86 | 0,24% | 1.563.994,00 |
| 18.03.2026 | 116,08 | 117,47 | 114,27 | 115,58 | -0,43% | 1.607.616,00 |
| 17.03.2026 | 112,55 | 116,39 | 111,88 | 116,08 | 3,98% | 1.596.403,00 |
| 16.03.2026 | 111,24 | 113,19 | 110,16 | 111,64 | 3,10% | 2.642.060,00 |
| 13.03.2026 | 111,70 | 113,09 | 107,48 | 108,28 | -1,55% | 3.106.540,00 |
| 12.03.2026 | 113,25 | 114,78 | 108,21 | 109,98 | -5,34% | 2.610.561,00 |
| 11.03.2026 | 117,08 | 119,11 | 114,86 | 116,18 | -0,60% | 2.279.828,00 |
| 10.03.2026 | 119,46 | 121,61 | 116,62 | 116,88 | -0,39% | 2.175.117,00 |
| 09.03.2026 | 110,73 | 117,44 | 108,15 | 117,34 | 4,36% | 2.978.968,00 |
| 06.03.2026 | 119,94 | 120,53 | 112,26 | 112,44 | -9,74% | 3.096.395,00 |
| 05.03.2026 | 126,63 | 129,44 | 122,26 | 124,58 | -3,43% | 2.333.396,00 |
| 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 |