127,000€
1,60%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 127,50 | 128,00 | 127,50 | 128,00 | 2,40% | - |
| 07.05.2026 | 131,00 | 133,00 | 124,00 | 125,00 | -5,30% | - |
| 06.05.2026 | 126,00 | 132,00 | 125,00 | 132,00 | 10,92% | 94,00 |
| 05.05.2026 | 119,00 | 120,00 | 119,00 | 119,00 | -2,46% | - |
| 04.05.2026 | 123,00 | 123,00 | 120,00 | 122,00 | -3,94% | - |
| 30.04.2026 | 129,00 | 131,00 | 127,00 | 127,00 | 0,00% | - |
| 29.04.2026 | 123,00 | 127,00 | 123,00 | 127,00 | 3,25% | - |
| 28.04.2026 | 134,00 | 134,00 | 122,00 | 123,00 | -7,52% | 5,00 |
| 27.04.2026 | 134,00 | 135,00 | 129,00 | 133,00 | 0,00% | - |
| 24.04.2026 | 127,00 | 135,00 | 127,00 | 133,00 | 5,56% | 75,00 |
| 23.04.2026 | 125,00 | 128,00 | 124,00 | 126,00 | 0,80% | - |
| 22.04.2026 | 125,00 | 128,00 | 125,00 | 125,00 | 0,81% | 24,00 |
| 21.04.2026 | 126,00 | 129,00 | 124,00 | 124,00 | -0,80% | 126,00 |
| 20.04.2026 | 125,00 | 127,00 | 123,00 | 125,00 | 6,84% | 1.434,00 |
| 17.04.2026 | 114,00 | 117,00 | 114,00 | 117,00 | 1,74% | - |
| 16.04.2026 | 115,00 | 117,00 | 115,00 | 115,00 | 0,00% | - |
| 15.04.2026 | 115,00 | 116,00 | 113,00 | 115,00 | -0,86% | - |
| 14.04.2026 | 117,00 | 119,00 | 116,00 | 116,00 | -0,85% | - |
| 13.04.2026 | 114,00 | 117,00 | 114,00 | 117,00 | 1,74% | - |
| 10.04.2026 | 113,00 | 115,00 | 113,00 | 115,00 | 1,77% | - |
| 09.04.2026 | 110,00 | 113,00 | 108,00 | 113,00 | 1,80% | - |
| 08.04.2026 | 108,00 | 111,00 | 107,00 | 111,00 | 8,82% | - |
| 07.04.2026 | 99,00 | 102,00 | 99,00 | 102,00 | 1,51% | - |
| 02.04.2026 | 100,20 | 101,58 | 97,00 | 100,48 | -1,61% | - |
| 01.04.2026 | 100,92 | 104,28 | 100,66 | 102,12 | 0,79% | - |
| 31.03.2026 | 94,37 | 101,58 | 94,23 | 101,32 | 7,07% | - |
| 30.03.2026 | 98,05 | 99,11 | 93,34 | 94,63 | -3,10% | - |
| 27.03.2026 | 100,20 | 100,20 | 96,62 | 97,66 | -2,19% | - |
| 26.03.2026 | 104,46 | 105,04 | 99,44 | 99,85 | -4,72% | - |
| 25.03.2026 | 104,00 | 106,50 | 103,86 | 104,80 | 0,81% | - |
| 24.03.2026 | 97,37 | 105,14 | 97,37 | 103,96 | 6,08% | - |
| 23.03.2026 | 97,19 | 103,58 | 95,93 | 98,00 | -0,98% | - |
| 20.03.2026 | 97,90 | 99,80 | 96,11 | 98,97 | -0,04% | - |
| 19.03.2026 | 99,33 | 100,26 | 97,70 | 99,01 | -0,94% | - |
| 18.03.2026 | 99,60 | 102,18 | 98,82 | 99,95 | 0,75% | - |
| 17.03.2026 | 95,46 | 100,54 | 94,72 | 99,21 | 3,55% | - |
| 16.03.2026 | 94,02 | 97,26 | 93,71 | 95,81 | 1,98% | - |
| 13.03.2026 | 93,99 | 97,80 | 93,44 | 93,95 | -0,59% | 538,00 |
| 12.03.2026 | 97,43 | 98,84 | 93,83 | 94,51 | -4,96% | - |
| 11.03.2026 | 99,01 | 101,94 | 98,58 | 99,44 | 0,24% | - |
| 10.03.2026 | 99,58 | 103,82 | 99,20 | 99,20 | -0,61% | - |
| 09.03.2026 | 94,79 | 99,92 | 93,82 | 99,81 | 3,32% | - |
| 06.03.2026 | 106,52 | 106,80 | 96,60 | 96,60 | -9,38% | - |
| 05.03.2026 | 109,64 | 110,14 | 105,36 | 106,60 | -3,41% | - |
| 04.03.2026 | 109,54 | 111,22 | 109,36 | 110,36 | -3,19% | - |
| 03.03.2026 | 113,86 | 114,00 | 111,00 | 114,00 | -1,16% | 400,00 |
| 02.03.2026 | 110,22 | 115,38 | 108,64 | 115,34 | 3,52% | 714,00 |
| 27.02.2026 | 110,74 | 111,42 | 109,14 | 111,42 | -4,38% | - |
| 26.02.2026 | 114,80 | 116,52 | 114,80 | 116,52 | 0,52% | - |
| 25.02.2026 | 114,36 | 116,68 | 114,30 | 115,92 | 0,10% | - |
| 24.02.2026 | 114,98 | 118,94 | 114,80 | 115,80 | 0,59% | - |
| 23.02.2026 | 111,82 | 115,46 | 111,82 | 115,12 | 1,34% | - |
| 20.02.2026 | 112,06 | 114,42 | 110,84 | 113,60 | 1,28% | - |
| 19.02.2026 | 111,00 | 112,40 | 110,32 | 112,16 | 0,27% | 3,00 |
| 18.02.2026 | 108,48 | 111,86 | 107,74 | 111,86 | 2,70% | - |
| 17.02.2026 | 109,02 | 109,90 | 106,94 | 108,92 | -0,64% | - |
| 16.02.2026 | 109,66 | 110,14 | 109,58 | 109,62 | -0,56% | - |
| 13.02.2026 | 108,84 | 112,58 | 108,70 | 110,24 | 0,46% | - |
| 12.02.2026 | 115,42 | 116,06 | 106,62 | 109,74 | -5,22% | 24,00 |
| 11.02.2026 | 114,68 | 115,78 | 113,52 | 115,78 | 12,06% | - |
| 10.02.2026 | 101,64 | 106,90 | 101,58 | 103,32 | 1,06% | - |
| 09.02.2026 | 102,34 | 103,14 | 101,36 | 102,24 | -1,05% | - |
| 06.02.2026 | 92,37 | 103,40 | 92,14 | 103,32 | 11,08% | - |
| 05.02.2026 | 95,42 | 95,63 | 92,43 | 93,01 | -2,36% | - |
| 04.02.2026 | 93,12 | 97,07 | 92,32 | 95,26 | -0,20% | 130,00 |
| 03.02.2026 | 100,98 | 102,00 | 94,18 | 95,45 | -5,25% | 98,00 |
| 02.02.2026 | 96,93 | 102,14 | 96,67 | 100,74 | 1,60% | - |
| 30.01.2026 | 101,12 | 101,92 | 99,15 | 99,15 | -2,97% | - |
| 29.01.2026 | 100,06 | 102,18 | 97,97 | 102,18 | 1,23% | 400,00 |
| 28.01.2026 | 101,20 | 103,54 | 100,66 | 100,94 | 1,67% | 985,00 |
| 27.01.2026 | 97,05 | 101,22 | 96,39 | 99,28 | 2,32% | - |
| 26.01.2026 | 95,64 | 97,63 | 95,02 | 97,03 | 0,64% | - |
| 23.01.2026 | 99,12 | 99,87 | 96,05 | 96,41 | -4,03% | 120,00 |
| 22.01.2026 | 101,56 | 103,66 | 99,83 | 100,46 | -1,64% | - |
| 21.01.2026 | 97,51 | 103,18 | 96,97 | 102,14 | 4,14% | - |
| 20.01.2026 | 98,07 | 99,54 | 95,15 | 98,08 | -0,60% | - |
| 19.01.2026 | 98,45 | 98,72 | 98,18 | 98,67 | -2,15% | - |
| 16.01.2026 | 97,19 | 102,36 | 95,69 | 100,84 | 3,19% | - |
| 15.01.2026 | 90,11 | 100,00 | 89,52 | 97,72 | 9,80% | - |
| 14.01.2026 | 86,61 | 89,20 | 86,13 | 89,00 | 1,71% | - |
| 13.01.2026 | 86,36 | 87,57 | 86,06 | 87,50 | 0,39% | - |
| 12.01.2026 | 87,84 | 87,86 | 85,52 | 87,16 | -1,50% | - |
| 09.01.2026 | 84,87 | 88,56 | 84,85 | 88,49 | 3,62% | - |
| 08.01.2026 | 82,46 | 85,81 | 82,34 | 85,40 | 2,34% | - |
| 07.01.2026 | 84,17 | 84,30 | 81,96 | 83,45 | -1,72% | - |
| 06.01.2026 | 78,92 | 84,91 | 78,13 | 84,91 | 7,21% | - |
| 05.01.2026 | 76,30 | 80,28 | 76,28 | 79,20 | 3,77% | - |
| 02.01.2026 | 71,07 | 76,96 | 71,05 | 76,32 | 5,81% | 44,00 |
| 30.12.2025 | 72,13 | 72,13 | 72,13 | 72,13 | -0,58% | - |
| 29.12.2025 | 72,55 | 72,55 | 72,55 | 72,55 | 1,47% | - |
| 23.12.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -2,36% | - |
| 22.12.2025 | 71,34 | 73,23 | 71,34 | 73,23 | 2,36% | - |
| 19.12.2025 | 71,54 | 71,54 | 71,54 | 71,54 | -0,61% | - |
| 18.12.2025 | 71,98 | 71,98 | 71,98 | 71,98 | -3,17% | - |
| 17.12.2025 | 74,34 | 74,34 | 74,34 | 74,34 | -1,01% | - |
| 16.12.2025 | 75,09 | 75,10 | 75,09 | 75,10 | -4,01% | 17,00 |
| 15.12.2025 | 78,24 | 78,24 | 78,24 | 78,24 | -3,29% | - |
| 12.12.2025 | 80,90 | 80,90 | 80,90 | 80,90 | 2,37% | - |
| 11.12.2025 | 79,24 | 79,24 | 79,03 | 79,03 | 1,72% | 50,00 |
| 10.12.2025 | 78,82 | 78,82 | 77,69 | 77,69 | 2,60% | 25,00 |