90,670$
-0,57%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 90,94 | 91,24 | 89,23 | 90,66 | -0,58% | 655.747,00 |
| 15.05.2025 | 91,42 | 93,32 | 90,24 | 91,19 | -2,93% | 1.107.176,00 |
| 14.05.2025 | 93,52 | 94,53 | 91,95 | 93,94 | 0,66% | 933.530,00 |
| 13.05.2025 | 90,81 | 93,77 | 90,61 | 93,32 | 2,83% | 1.295.487,00 |
| 12.05.2025 | 87,26 | 91,00 | 86,86 | 90,75 | 13,37% | 2.484.757,00 |
| 09.05.2025 | 78,62 | 80,70 | 78,62 | 80,05 | 3,57% | 1.577.385,00 |
| 08.05.2025 | 74,03 | 79,84 | 73,22 | 77,29 | 4,02% | 2.004.488,00 |
| 07.05.2025 | 72,86 | 74,64 | 71,49 | 74,30 | 2,24% | 1.893.401,00 |
| 06.05.2025 | 72,96 | 73,90 | 71,89 | 72,67 | -2,42% | 1.032.048,00 |
| 05.05.2025 | 74,73 | 75,97 | 74,15 | 74,47 | -1,79% | 953.532,00 |
| 02.05.2025 | 73,51 | 77,31 | 73,51 | 75,83 | 5,86% | 1.465.300,00 |
| 01.05.2025 | 71,81 | 73,80 | 70,51 | 71,63 | 2,11% | 1.287.693,00 |
| 30.04.2025 | 70,01 | 70,41 | 67,87 | 70,15 | -1,81% | 1.732.728,00 |
| 29.04.2025 | 72,72 | 73,46 | 71,35 | 71,44 | -3,43% | 1.443.370,00 |
| 28.04.2025 | 73,70 | 74,68 | 71,80 | 73,98 | -0,13% | 1.052.031,00 |
| 25.04.2025 | 72,88 | 75,49 | 72,80 | 74,08 | -0,07% | 934.377,00 |
| 24.04.2025 | 69,85 | 74,46 | 69,15 | 74,13 | 9,18% | 1.572.970,00 |
| 23.04.2025 | 67,89 | 71,39 | 67,35 | 67,90 | 8,02% | 1.786.896,00 |
| 22.04.2025 | 61,48 | 63,20 | 61,00 | 62,86 | 4,19% | 2.356.590,00 |
| 21.04.2025 | 62,15 | 62,32 | 58,85 | 60,33 | -5,32% | 2.194.907,00 |
| 17.04.2025 | 63,86 | 64,29 | 62,26 | 63,72 | 0,05% | 1.641.669,00 |
| 16.04.2025 | 64,11 | 65,67 | 60,61 | 63,69 | -5,19% | 2.551.888,00 |
| 15.04.2025 | 68,28 | 69,05 | 66,37 | 67,18 | -1,90% | 1.497.574,00 |
| 14.04.2025 | 67,99 | 69,50 | 65,32 | 68,48 | 4,50% | 1.885.767,00 |
| 11.04.2025 | 63,35 | 66,23 | 61,97 | 65,53 | 1,99% | 1.518.449,00 |
| 10.04.2025 | 69,09 | 69,15 | 61,17 | 64,25 | -12,23% | 2.826.311,00 |
| 09.04.2025 | 59,64 | 75,30 | 58,43 | 73,20 | 24,54% | 3.810.588,00 |
| 08.04.2025 | 66,37 | 68,06 | 56,46 | 58,78 | -6,69% | 2.669.868,00 |
| 07.04.2025 | 57,19 | 69,42 | 56,71 | 62,99 | 4,48% | 3.128.327,00 |
| 04.04.2025 | 60,60 | 62,60 | 54,84 | 60,29 | -6,19% | 3.901.741,00 |
| 03.04.2025 | 76,66 | 77,24 | 64,03 | 64,27 | -20,93% | 3.262.651,00 |
| 02.04.2025 | 78,58 | 82,85 | 78,32 | 81,28 | 1,26% | 850.624,00 |
| 01.04.2025 | 79,45 | 80,96 | 77,65 | 80,27 | 0,06% | 1.150.085,00 |
| 31.03.2025 | 79,93 | 80,70 | 77,87 | 80,22 | -1,68% | 1.421.127,00 |
| 28.03.2025 | 84,05 | 84,52 | 80,77 | 81,59 | -3,80% | 825.764,00 |
| 27.03.2025 | 86,94 | 87,96 | 83,92 | 84,82 | -3,22% | 870.234,00 |
| 26.03.2025 | 89,98 | 91,21 | 86,70 | 87,64 | -2,85% | 756.085,00 |
| 25.03.2025 | 91,75 | 92,00 | 89,70 | 90,21 | -1,36% | 515.722,00 |
| 24.03.2025 | 90,36 | 92,82 | 90,36 | 91,45 | 3,72% | 1.178.973,00 |
| 21.03.2025 | 88,59 | 89,54 | 87,08 | 88,17 | -2,65% | 1.535.362,00 |
| 20.03.2025 | 90,12 | 92,22 | 89,55 | 90,57 | -1,06% | 1.293.362,00 |
| 19.03.2025 | 88,04 | 93,31 | 87,66 | 91,54 | 4,31% | 1.863.633,00 |
| 18.03.2025 | 88,04 | 88,76 | 86,91 | 87,76 | -1,29% | 992.855,00 |
| 17.03.2025 | 86,01 | 90,14 | 85,74 | 88,91 | 3,00% | 1.239.751,00 |
| 14.03.2025 | 82,78 | 86,49 | 82,59 | 86,32 | 6,25% | 1.914.957,00 |
| 13.03.2025 | 80,65 | 82,14 | 79,10 | 81,24 | 0,27% | 1.466.952,00 |
| 12.03.2025 | 80,99 | 82,27 | 79,29 | 81,02 | 2,77% | 1.151.490,00 |
| 11.03.2025 | 78,81 | 80,52 | 76,41 | 78,84 | -0,14% | 1.338.811,00 |
| 10.03.2025 | 82,96 | 83,38 | 77,90 | 78,95 | -7,00% | 1.450.051,00 |
| 07.03.2025 | 83,36 | 85,16 | 80,36 | 84,89 | 2,87% | 1.192.953,00 |
| 06.03.2025 | 83,35 | 84,87 | 82,08 | 82,52 | -4,18% | 1.613.149,00 |
| 05.03.2025 | 86,45 | 86,63 | 82,71 | 86,12 | 0,65% | 1.380.802,00 |
| 04.03.2025 | 85,44 | 87,80 | 82,11 | 85,56 | -0,11% | 2.031.880,00 |
| 03.03.2025 | 92,46 | 92,79 | 84,97 | 85,65 | -6,72% | 1.285.236,00 |
| 28.02.2025 | 91,79 | 94,66 | 90,07 | 91,82 | 0,78% | 1.603.778,00 |
| 27.02.2025 | 97,52 | 98,51 | 91,07 | 91,11 | -6,30% | 1.446.651,00 |
| 26.02.2025 | 97,42 | 98,86 | 96,40 | 97,24 | 1,25% | 759.758,00 |
| 25.02.2025 | 99,84 | 100,37 | 95,62 | 96,04 | -3,86% | 1.379.650,00 |
| 24.02.2025 | 103,50 | 103,50 | 99,81 | 99,90 | -3,09% | 1.056.189,00 |
| 21.02.2025 | 108,04 | 108,12 | 102,01 | 103,09 | -4,41% | 926.006,00 |
| 20.02.2025 | 106,71 | 110,47 | 106,71 | 107,85 | 0,96% | 983.731,00 |
| 19.02.2025 | 105,11 | 107,63 | 104,46 | 106,82 | 1,28% | 888.064,00 |
| 18.02.2025 | 105,04 | 107,17 | 103,00 | 105,47 | 1,74% | 952.005,00 |
| 14.02.2025 | 103,30 | 105,30 | 102,40 | 103,67 | -0,16% | 915.771,00 |
| 13.02.2025 | 105,10 | 107,75 | 103,08 | 103,84 | -6,62% | 1.795.112,00 |
| 12.02.2025 | 108,18 | 111,31 | 107,81 | 111,20 | 0,51% | 1.000.528,00 |
| 11.02.2025 | 110,59 | 112,85 | 108,92 | 110,64 | -1,95% | 852.638,00 |
| 10.02.2025 | 109,85 | 113,05 | 109,81 | 112,84 | 3,16% | 774.978,00 |
| 07.02.2025 | 111,66 | 112,38 | 108,51 | 109,38 | -2,29% | 652.709,00 |
| 06.02.2025 | 110,75 | 113,01 | 110,60 | 111,94 | 0,37% | 577.012,00 |
| 05.02.2025 | 111,16 | 112,71 | 110,11 | 111,53 | -0,30% | 952.804,00 |
| 04.02.2025 | 111,02 | 113,82 | 111,02 | 111,86 | 0,66% | 550.663,00 |
| 03.02.2025 | 109,32 | 112,80 | 108,31 | 111,13 | -1,90% | 713.821,00 |
| 31.01.2025 | 113,17 | 117,10 | 112,77 | 113,28 | 0,27% | 1.071.543,00 |
| 30.01.2025 | 110,09 | 113,63 | 109,26 | 112,98 | 4,18% | 1.125.175,00 |
| 29.01.2025 | 108,90 | 110,23 | 106,60 | 108,45 | 1,03% | 854.937,00 |
| 28.01.2025 | 108,50 | 108,79 | 106,20 | 107,34 | -1,10% | 848.814,00 |
| 27.01.2025 | 113,71 | 118,36 | 105,03 | 108,53 | -7,63% | 1.701.086,00 |
| 24.01.2025 | 119,60 | 119,86 | 116,82 | 117,50 | -1,82% | 637.620,00 |
| 23.01.2025 | 119,79 | 121,22 | 118,26 | 119,68 | -2,45% | 845.664,00 |
| 22.01.2025 | 122,85 | 125,33 | 122,55 | 122,69 | 0,37% | 962.447,00 |
| 21.01.2025 | 120,76 | 123,65 | 119,55 | 122,24 | 1,77% | 1.032.280,00 |
| 17.01.2025 | 119,73 | 120,93 | 117,38 | 120,11 | 2,46% | 1.154.060,00 |
| 16.01.2025 | 116,26 | 120,03 | 115,61 | 117,23 | 2,79% | 626.175,00 |
| 15.01.2025 | 113,92 | 115,70 | 113,01 | 114,05 | 2,65% | 712.224,00 |
| 14.01.2025 | 110,30 | 111,91 | 109,13 | 111,11 | 1,26% | 543.909,00 |
| 13.01.2025 | 107,11 | 109,97 | 105,34 | 109,73 | 0,61% | 578.274,00 |
| 10.01.2025 | 109,78 | 110,16 | 107,20 | 109,07 | -1,88% | 682.590,00 |
| 08.01.2025 | 111,95 | 112,63 | 109,14 | 111,16 | -1,51% | 568.260,00 |
| 07.01.2025 | 115,50 | 116,63 | 111,96 | 112,86 | -1,51% | 808.837,00 |
| 06.01.2025 | 112,02 | 116,46 | 111,69 | 114,59 | 5,81% | 1.199.643,00 |
| 03.01.2025 | 106,61 | 108,80 | 105,22 | 108,30 | 2,15% | 874.418,00 |
| 02.01.2025 | 105,42 | 107,68 | 105,26 | 106,02 | 1,56% | 576.780,00 |
| 31.12.2024 | 104,67 | 106,01 | 103,64 | 104,39 | 0,31% | 325.246,00 |
| 30.12.2024 | 104,55 | 104,91 | 102,28 | 104,07 | -1,99% | 688.041,00 |
| 27.12.2024 | 106,90 | 107,41 | 104,64 | 106,18 | -0,67% | 820.674,00 |
| 26.12.2024 | 105,91 | 108,10 | 105,91 | 106,90 | -0,59% | 375.312,00 |
| 24.12.2024 | 106,63 | 107,65 | 105,81 | 107,53 | 1,21% | 249.674,00 |
| 23.12.2024 | 103,90 | 106,58 | 103,70 | 106,24 | 2,62% | 584.968,00 |
| 20.12.2024 | 101,91 | 105,62 | 101,25 | 103,53 | 0,99% | 1.666.971,00 |