320,660$
2,39%
Echtzeit-Aktienkurs MKS Instruments Inc.
Bid:
Ask:
Aktienkurse zur MKS Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 315,48 | 322,00 | 311,75 | 320,62 | 2,38% | 835.816,00 |
| 21.05.2026 | 311,51 | 314,04 | 307,18 | 313,16 | 0,53% | 1.336.508,00 |
| 20.05.2026 | 302,00 | 312,74 | 300,09 | 311,51 | 5,94% | 1.118.334,00 |
| 19.05.2026 | 289,56 | 294,27 | 280,83 | 294,04 | -0,56% | 1.483.672,00 |
| 18.05.2026 | 314,51 | 315,12 | 290,00 | 295,70 | -2,46% | 1.447.952,00 |
| 15.05.2026 | 301,43 | 304,71 | 295,08 | 303,17 | -3,39% | 1.214.573,00 |
| 14.05.2026 | 317,43 | 317,43 | 308,51 | 313,81 | -1,10% | 981.426,00 |
| 13.05.2026 | 320,00 | 321,52 | 311,66 | 317,31 | 1,79% | 919.287,00 |
| 12.05.2026 | 312,78 | 313,38 | 298,16 | 311,72 | -2,50% | 1.407.069,00 |
| 11.05.2026 | 313,47 | 321,65 | 313,47 | 319,71 | 2,08% | 1.211.501,00 |
| 08.05.2026 | 318,70 | 324,42 | 308,83 | 313,21 | 4,13% | 1.736.811,00 |
| 07.05.2026 | 316,17 | 326,83 | 295,77 | 300,79 | 2,39% | 2.309.742,00 |
| 06.05.2026 | 294,92 | 294,92 | 280,50 | 293,77 | 2,13% | 2.165.189,00 |
| 05.05.2026 | 297,02 | 298,00 | 280,18 | 287,65 | -1,33% | 1.520.610,00 |
| 04.05.2026 | 279,61 | 292,12 | 277,55 | 291,53 | 4,35% | 1.848.476,00 |
| 01.05.2026 | 282,98 | 285,67 | 275,04 | 279,38 | -1,54% | 1.300.898,00 |
| 30.04.2026 | 270,18 | 284,14 | 263,73 | 283,75 | 6,90% | 1.454.865,00 |
| 29.04.2026 | 278,91 | 278,91 | 261,23 | 265,44 | -0,92% | 783.977,00 |
| 28.04.2026 | 268,88 | 277,00 | 264,45 | 267,90 | -3,76% | 1.034.919,00 |
| 27.04.2026 | 282,57 | 283,61 | 267,94 | 278,36 | -0,93% | 815.854,00 |
| 24.04.2026 | 290,00 | 294,05 | 279,38 | 280,98 | 0,15% | 845.450,00 |
| 23.04.2026 | 280,28 | 287,00 | 272,97 | 280,56 | 0,76% | 1.203.118,00 |
| 22.04.2026 | 280,97 | 282,62 | 266,85 | 278,45 | 1,71% | 1.689.284,00 |
| 21.04.2026 | 283,57 | 289,49 | 271,19 | 273,77 | -2,20% | 948.949,00 |
| 20.04.2026 | 279,01 | 285,82 | 278,00 | 279,93 | 0,48% | 945.814,00 |
| 17.04.2026 | 277,54 | 281,77 | 275,00 | 278,59 | 3,26% | 947.849,00 |
| 16.04.2026 | 267,92 | 272,51 | 263,00 | 269,80 | 0,30% | 1.371.519,00 |
| 15.04.2026 | 269,57 | 272,92 | 261,89 | 269,00 | -1,88% | 783.303,00 |
| 14.04.2026 | 275,97 | 277,94 | 269,95 | 274,15 | 0,36% | 991.183,00 |
| 13.04.2026 | 266,64 | 273,55 | 265,28 | 273,18 | 1,64% | 560.252,00 |
| 10.04.2026 | 268,26 | 272,71 | 266,00 | 268,77 | 2,10% | 789.057,00 |
| 09.04.2026 | 255,22 | 267,07 | 255,22 | 263,25 | 2,83% | 1.058.221,00 |
| 08.04.2026 | 256,99 | 260,99 | 250,00 | 256,01 | 7,49% | 1.495.764,00 |
| 07.04.2026 | 233,96 | 241,90 | 232,92 | 238,17 | 0,50% | 655.019,00 |
| 06.04.2026 | 236,11 | 240,82 | 233,12 | 236,98 | 0,99% | 501.240,00 |
| 02.04.2026 | 222,42 | 241,11 | 222,42 | 234,66 | -0,55% | 885.252,00 |
| 01.04.2026 | 234,10 | 240,00 | 233,10 | 235,96 | 2,68% | 992.760,00 |
| 31.03.2026 | 217,46 | 231,16 | 215,00 | 229,81 | 9,03% | 1.217.319,00 |
| 30.03.2026 | 227,97 | 227,97 | 208,47 | 210,78 | -5,56% | 1.231.306,00 |
| 27.03.2026 | 222,08 | 228,57 | 221,16 | 223,18 | -0,86% | 722.008,00 |
| 26.03.2026 | 237,00 | 239,21 | 224,04 | 225,12 | -7,62% | 1.105.461,00 |
| 25.03.2026 | 244,64 | 245,70 | 236,00 | 243,68 | 0,04% | 736.121,00 |
| 24.03.2026 | 231,49 | 247,90 | 229,08 | 243,58 | 3,64% | 890.624,00 |
| 23.03.2026 | 234,87 | 243,50 | 232,61 | 235,02 | 3,47% | 822.697,00 |
| 20.03.2026 | 236,41 | 237,95 | 222,10 | 227,13 | -4,10% | 1.882.830,00 |
| 19.03.2026 | 224,32 | 239,36 | 220,14 | 236,85 | 1,47% | 1.410.962,00 |
| 18.03.2026 | 231,21 | 235,25 | 228,23 | 233,42 | 1,98% | 1.224.527,00 |
| 17.03.2026 | 223,20 | 230,62 | 220,74 | 228,89 | 3,12% | 996.553,00 |
| 16.03.2026 | 218,99 | 227,46 | 217,92 | 221,96 | 3,99% | 1.522.763,00 |
| 13.03.2026 | 216,69 | 224,72 | 212,08 | 213,45 | -0,02% | 757.418,00 |
| 12.03.2026 | 218,93 | 220,71 | 211,09 | 213,49 | -4,81% | 1.527.150,00 |
| 11.03.2026 | 224,11 | 230,98 | 221,50 | 224,27 | -0,45% | 1.051.230,00 |
| 10.03.2026 | 220,33 | 233,42 | 220,09 | 225,28 | 3,17% | 1.194.398,00 |
| 09.03.2026 | 203,88 | 220,54 | 200,50 | 218,36 | 3,98% | 2.050.251,00 |
| 06.03.2026 | 220,33 | 224,29 | 208,95 | 210,00 | -8,87% | 1.782.843,00 |
| 05.03.2026 | 230,03 | 238,35 | 223,19 | 230,45 | -2,03% | 1.328.837,00 |
| 04.03.2026 | 237,16 | 239,98 | 231,62 | 235,23 | 1,15% | 1.104.289,00 |
| 03.03.2026 | 235,64 | 239,26 | 228,55 | 232,56 | -4,79% | 1.407.498,00 |
| 02.03.2026 | 239,44 | 246,98 | 238,00 | 244,26 | -0,08% | 1.057.198,00 |
| 27.02.2026 | 239,00 | 245,00 | 237,91 | 244,46 | -0,09% | 1.851.501,00 |
| 26.02.2026 | 255,01 | 256,77 | 238,88 | 244,68 | -4,39% | 2.127.192,00 |
| 25.02.2026 | 256,68 | 258,86 | 252,33 | 255,91 | 1,79% | 1.093.601,00 |
| 24.02.2026 | 255,00 | 258,00 | 249,06 | 251,41 | -0,91% | 1.347.805,00 |
| 23.02.2026 | 258,98 | 260,68 | 248,62 | 253,71 | -2,14% | 893.185,00 |
| 20.02.2026 | 247,55 | 263,36 | 247,00 | 259,27 | 4,09% | 1.950.303,00 |
| 19.02.2026 | 251,86 | 254,76 | 245,15 | 249,08 | -0,51% | 1.447.620,00 |
| 18.02.2026 | 243,38 | 261,00 | 242,20 | 250,36 | -4,78% | 3.024.164,00 |
| 17.02.2026 | 257,68 | 269,91 | 253,20 | 262,94 | 0,84% | 3.505.418,00 |
| 13.02.2026 | 249,26 | 263,90 | 248,56 | 260,74 | 4,54% | 1.663.240,00 |
| 12.02.2026 | 261,01 | 264,45 | 247,50 | 249,42 | -3,72% | 1.343.029,00 |
| 11.02.2026 | 257,90 | 266,08 | 252,39 | 259,05 | 2,59% | 2.237.726,00 |
| 10.02.2026 | 258,35 | 259,70 | 246,10 | 252,52 | 0,77% | 1.641.155,00 |
| 09.02.2026 | 241,71 | 251,99 | 239,36 | 250,60 | 3,14% | 1.336.270,00 |
| 06.02.2026 | 231,91 | 244,05 | 231,34 | 242,96 | 7,11% | 1.510.410,00 |
| 05.02.2026 | 216,77 | 230,36 | 213,49 | 226,83 | 3,10% | 1.785.186,00 |
| 04.02.2026 | 232,26 | 237,93 | 212,91 | 220,00 | -4,17% | 2.359.265,00 |
| 03.02.2026 | 239,76 | 241,18 | 225,82 | 229,58 | -1,71% | 1.941.857,00 |
| 02.02.2026 | 231,71 | 242,18 | 228,00 | 233,57 | -0,78% | 3.561.832,00 |
| 30.01.2026 | 238,95 | 245,96 | 233,09 | 235,41 | -3,47% | 1.518.398,00 |
| 29.01.2026 | 238,64 | 246,35 | 235,86 | 243,88 | 3,32% | 2.639.034,00 |
| 28.01.2026 | 233,62 | 239,39 | 231,34 | 236,05 | 2,81% | 2.885.329,00 |
| 27.01.2026 | 221,16 | 232,81 | 220,50 | 229,60 | 4,98% | 2.247.165,00 |
| 26.01.2026 | 217,73 | 220,49 | 215,17 | 218,70 | 0,76% | 1.048.877,00 |
| 23.01.2026 | 223,00 | 223,00 | 214,08 | 217,06 | -2,66% | 1.317.822,00 |
| 22.01.2026 | 230,33 | 233,11 | 216,31 | 223,00 | 1,03% | 1.885.228,00 |
| 21.01.2026 | 215,96 | 221,07 | 210,91 | 220,73 | 4,78% | 1.957.896,00 |
| 20.01.2026 | 200,44 | 212,59 | 200,00 | 210,66 | 3,27% | 1.799.516,00 |
| 16.01.2026 | 209,37 | 210,42 | 200,14 | 203,99 | -0,62% | 1.611.991,00 |
| 15.01.2026 | 205,00 | 211,08 | 202,32 | 205,26 | 7,86% | 2.046.466,00 |
| 14.01.2026 | 190,86 | 192,82 | 186,58 | 190,30 | -1,54% | 845.013,00 |
| 13.01.2026 | 187,85 | 193,39 | 185,00 | 193,28 | 3,96% | 1.134.467,00 |
| 12.01.2026 | 183,40 | 188,71 | 183,40 | 185,92 | -0,09% | 610.021,00 |
| 09.01.2026 | 180,68 | 186,71 | 180,52 | 186,08 | 3,97% | 640.453,00 |
| 08.01.2026 | 181,00 | 181,00 | 174,09 | 178,98 | -2,31% | 532.084,00 |
| 07.01.2026 | 180,31 | 183,33 | 179,57 | 183,22 | -0,15% | 646.769,00 |
| 06.01.2026 | 177,34 | 185,09 | 177,34 | 183,50 | 4,15% | 1.045.977,00 |
| 05.01.2026 | 172,05 | 176,37 | 170,76 | 176,19 | 4,65% | 1.062.541,00 |
| 02.01.2026 | 164,54 | 169,54 | 164,54 | 168,36 | 5,36% | 881.590,00 |
| 31.12.2025 | 162,11 | 162,43 | 159,56 | 159,80 | -1,25% | 536.136,00 |
| 30.12.2025 | 163,15 | 163,84 | 161,60 | 161,82 | -0,61% | 417.294,00 |