135,360$
2,02%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 134,63 | 136,85 | 134,62 | 135,57 | 2,18% | 5.415,00 |
| 14.10.2025 | 127,83 | 135,48 | 126,92 | 132,68 | -0,26% | 668.113,00 |
| 13.10.2025 | 129,45 | 133,77 | 127,77 | 133,03 | 9,71% | 1.026.754,00 |
| 10.10.2025 | 134,93 | 135,50 | 120,91 | 121,26 | -9,68% | 1.546.869,00 |
| 09.10.2025 | 133,33 | 134,71 | 130,55 | 134,26 | 0,97% | 819.906,00 |
| 08.10.2025 | 129,84 | 134,23 | 128,38 | 132,97 | 3,21% | 1.363.716,00 |
| 07.10.2025 | 140,56 | 140,56 | 128,71 | 128,84 | -7,62% | 1.252.090,00 |
| 06.10.2025 | 140,63 | 142,20 | 138,40 | 139,47 | 1,28% | 1.291.460,00 |
| 03.10.2025 | 136,65 | 140,28 | 136,65 | 137,71 | 0,86% | 89.813,00 |
| 02.10.2025 | 134,65 | 137,14 | 132,67 | 136,54 | 4,01% | 1.240.091,00 |
| 01.10.2025 | 122,14 | 131,54 | 122,14 | 131,28 | 6,13% | 1.276.765,00 |
| 30.09.2025 | 122,43 | 124,34 | 121,73 | 123,70 | 1,28% | 998.315,00 |
| 29.09.2025 | 123,73 | 123,78 | 121,97 | 122,14 | 0,27% | 722.041,00 |
| 26.09.2025 | 122,12 | 123,71 | 120,12 | 121,81 | -0,36% | 886.152,00 |
| 25.09.2025 | 120,59 | 123,95 | 119,62 | 122,25 | -1,36% | 1.483.411,00 |
| 24.09.2025 | 129,23 | 129,23 | 123,60 | 123,94 | -3,56% | 1.424.267,00 |
| 23.09.2025 | 129,00 | 130,91 | 127,07 | 128,52 | 0,48% | 1.703.884,00 |
| 22.09.2025 | 128,82 | 131,74 | 127,78 | 127,90 | -0,56% | 1.135.801,00 |
| 19.09.2025 | 130,00 | 131,00 | 126,37 | 128,62 | -1,00% | 5.743.636,00 |
| 18.09.2025 | 124,00 | 132,44 | 123,80 | 129,92 | 8,78% | 2.366.081,00 |
| 17.09.2025 | 118,32 | 122,12 | 115,74 | 119,44 | 0,92% | 1.546.793,00 |
| 16.09.2025 | 118,11 | 119,24 | 116,39 | 118,35 | 1,69% | 1.154.730,00 |
| 15.09.2025 | 115,54 | 118,21 | 114,89 | 116,38 | 1,11% | 1.195.576,00 |
| 12.09.2025 | 115,65 | 116,32 | 114,36 | 115,10 | -0,78% | 1.321.790,00 |
| 11.09.2025 | 110,60 | 116,11 | 110,60 | 116,00 | 4,88% | 1.562.853,00 |
| 10.09.2025 | 108,05 | 112,14 | 107,65 | 110,60 | 2,13% | 1.184.919,00 |
| 09.09.2025 | 109,36 | 110,05 | 107,02 | 108,29 | -0,67% | 991.315,00 |
| 08.09.2025 | 105,80 | 109,10 | 104,05 | 109,02 | 4,34% | 1.588.077,00 |
| 05.09.2025 | 103,00 | 104,77 | 102,14 | 104,49 | 2,72% | 810.065,00 |
| 04.09.2025 | 99,57 | 102,08 | 98,81 | 101,72 | 1,48% | 651.395,00 |
| 03.09.2025 | 101,84 | 102,45 | 98,59 | 100,24 | -1,68% | 933.708,00 |
| 02.09.2025 | 99,85 | 102,01 | 97,50 | 101,95 | -1,35% | 825.546,00 |
| 29.08.2025 | 106,33 | 106,96 | 102,24 | 103,34 | -3,89% | 993.196,00 |
| 28.08.2025 | 106,40 | 107,84 | 105,31 | 107,52 | 1,75% | 645.067,00 |
| 27.08.2025 | 106,55 | 106,55 | 105,04 | 105,68 | -0,82% | 644.064,00 |
| 26.08.2025 | 106,25 | 107,84 | 106,16 | 106,55 | 0,31% | 1.152.254,00 |
| 25.08.2025 | 105,00 | 106,83 | 103,19 | 106,22 | 0,92% | 692.375,00 |
| 22.08.2025 | 100,20 | 106,35 | 100,20 | 105,25 | 5,86% | 909.961,00 |
| 21.08.2025 | 98,37 | 99,69 | 97,79 | 99,42 | 0,05% | 554.326,00 |
| 20.08.2025 | 100,35 | 100,76 | 97,30 | 99,37 | -1,30% | 900.745,00 |
| 19.08.2025 | 101,86 | 102,19 | 99,93 | 100,68 | -0,42% | 833.160,00 |
| 18.08.2025 | 100,38 | 102,00 | 100,35 | 101,10 | 0,88% | 874.699,00 |
| 15.08.2025 | 102,79 | 103,59 | 99,94 | 100,22 | -4,31% | 1.054.933,00 |
| 14.08.2025 | 101,78 | 105,25 | 101,18 | 104,73 | 0,35% | 782.607,00 |
| 13.08.2025 | 104,14 | 106,19 | 103,15 | 104,36 | 0,88% | 900.695,00 |
| 12.08.2025 | 99,65 | 103,61 | 97,62 | 103,45 | 5,38% | 1.401.626,00 |
| 11.08.2025 | 99,86 | 101,85 | 98,00 | 98,17 | -1,21% | 1.065.992,00 |
| 08.08.2025 | 99,55 | 100,47 | 98,55 | 99,37 | 0,61% | 1.204.450,00 |
| 07.08.2025 | 97,15 | 100,71 | 95,54 | 98,77 | 10,21% | 2.056.879,00 |
| 06.08.2025 | 91,39 | 91,74 | 88,49 | 89,62 | -2,61% | 1.512.231,00 |
| 05.08.2025 | 94,61 | 96,01 | 90,41 | 92,02 | -2,11% | 935.617,00 |
| 04.08.2025 | 93,67 | 94,68 | 93,02 | 94,00 | 1,35% | 857.854,00 |
| 01.08.2025 | 92,10 | 94,27 | 90,38 | 92,75 | -2,59% | 1.473.576,00 |
| 31.07.2025 | 97,42 | 97,98 | 93,86 | 95,22 | -5,18% | 1.744.950,00 |
| 30.07.2025 | 102,88 | 103,14 | 99,31 | 100,42 | -1,10% | 942.680,00 |
| 29.07.2025 | 103,65 | 104,80 | 100,13 | 101,54 | -0,77% | 854.184,00 |
| 28.07.2025 | 101,44 | 103,25 | 100,66 | 102,33 | 2,84% | 824.316,00 |
| 25.07.2025 | 99,01 | 99,85 | 98,01 | 99,50 | -0,04% | 607.776,00 |
| 24.07.2025 | 99,44 | 100,57 | 97,92 | 99,54 | -0,01% | 725.852,00 |
| 23.07.2025 | 102,93 | 103,12 | 98,83 | 99,55 | -2,80% | 1.469.745,00 |
| 22.07.2025 | 103,32 | 104,21 | 100,61 | 102,42 | -0,89% | 958.969,00 |
| 21.07.2025 | 105,69 | 107,31 | 103,16 | 103,34 | -1,31% | 695.117,00 |
| 18.07.2025 | 105,29 | 105,29 | 102,58 | 104,71 | 0,74% | 661.623,00 |
| 17.07.2025 | 102,42 | 104,43 | 101,57 | 103,94 | 1,93% | 984.544,00 |
| 16.07.2025 | 102,48 | 102,48 | 98,07 | 101,97 | -1,88% | 1.463.726,00 |
| 15.07.2025 | 106,79 | 107,61 | 103,85 | 103,92 | -0,73% | 970.318,00 |
| 14.07.2025 | 105,48 | 105,48 | 102,22 | 104,68 | -1,66% | 799.446,00 |
| 11.07.2025 | 105,10 | 106,89 | 105,01 | 106,45 | -0,51% | 663.534,00 |
| 10.07.2025 | 105,50 | 107,88 | 104,38 | 107,00 | 1,15% | 825.453,00 |
| 09.07.2025 | 104,16 | 106,07 | 103,39 | 105,78 | 1,20% | 985.535,00 |
| 08.07.2025 | 103,46 | 106,66 | 102,49 | 104,53 | 2,30% | 956.697,00 |
| 07.07.2025 | 102,44 | 104,71 | 101,92 | 102,18 | -2,28% | 975.330,00 |
| 03.07.2025 | 104,32 | 105,48 | 103,32 | 104,56 | -0,05% | 569.731,00 |
| 02.07.2025 | 100,50 | 104,72 | 100,47 | 104,61 | 3,86% | 879.726,00 |
| 01.07.2025 | 97,81 | 102,41 | 97,16 | 100,72 | 1,39% | 770.122,00 |
| 30.06.2025 | 100,41 | 100,61 | 98,82 | 99,34 | -0,87% | 735.573,00 |
| 27.06.2025 | 100,27 | 100,80 | 98,21 | 100,21 | -0,06% | 1.483.758,00 |
| 26.06.2025 | 99,48 | 100,51 | 98,25 | 100,27 | 1,63% | 858.390,00 |
| 25.06.2025 | 98,52 | 98,97 | 97,11 | 98,66 | 0,86% | 780.862,00 |
| 24.06.2025 | 94,88 | 98,42 | 94,73 | 97,82 | 6,25% | 1.514.606,00 |
| 23.06.2025 | 90,05 | 92,24 | 89,02 | 92,07 | 1,50% | 1.096.546,00 |
| 20.06.2025 | 92,98 | 93,40 | 88,86 | 90,71 | -1,58% | 1.747.197,00 |
| 18.06.2025 | 92,64 | 93,53 | 91,81 | 92,17 | 0,17% | 548.799,00 |
| 17.06.2025 | 92,79 | 94,62 | 91,95 | 92,01 | -1,71% | 605.310,00 |
| 16.06.2025 | 91,28 | 93,99 | 90,91 | 93,61 | 4,74% | 796.252,00 |
| 13.06.2025 | 90,52 | 92,36 | 89,09 | 89,37 | -4,67% | 1.085.324,00 |
| 12.06.2025 | 92,95 | 94,60 | 92,35 | 93,75 | 0,09% | 930.624,00 |
| 11.06.2025 | 96,12 | 96,12 | 92,52 | 93,67 | -0,51% | 919.444,00 |
| 10.06.2025 | 92,19 | 95,00 | 92,06 | 94,15 | 2,80% | 1.134.193,00 |
| 09.06.2025 | 90,20 | 92,83 | 89,79 | 91,59 | 3,33% | 884.516,00 |
| 06.06.2025 | 89,00 | 90,26 | 88,46 | 88,64 | 1,74% | 509.865,00 |
| 05.06.2025 | 88,30 | 89,31 | 86,05 | 87,12 | -0,86% | 709.420,00 |
| 04.06.2025 | 86,59 | 88,73 | 86,26 | 87,88 | 2,02% | 821.051,00 |
| 03.06.2025 | 82,47 | 86,61 | 81,27 | 86,14 | 4,42% | 1.092.271,00 |
| 02.06.2025 | 81,78 | 83,14 | 80,23 | 82,49 | 0,37% | 726.933,00 |
| 30.05.2025 | 83,79 | 84,11 | 80,54 | 82,19 | -3,76% | 1.084.092,00 |
| 29.05.2025 | 87,82 | 87,91 | 84,85 | 85,40 | 0,13% | 682.098,00 |
| 28.05.2025 | 87,64 | 87,66 | 84,88 | 85,29 | -2,47% | 686.785,00 |
| 27.05.2025 | 86,61 | 88,43 | 84,56 | 87,45 | 4,33% | 1.140.900,00 |
| 23.05.2025 | 82,16 | 84,13 | 81,60 | 83,82 | -1,26% | 767.568,00 |