Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 104,69 | 105,40 | 104,69 | 105,30 | 1,42% | - |
| 25.02.2021 | 108,71 | 109,52 | 0,00 | 103,83 | -4,97% | - |
| 24.02.2021 | 103,66 | 109,45 | 103,22 | 109,25 | 4,99% | - |
| 23.02.2021 | 102,48 | 105,60 | 0,00 | 104,06 | -0,19% | - |
| 22.02.2021 | 105,56 | 106,24 | 103,01 | 104,25 | -1,28% | - |
| 19.02.2021 | 104,17 | 105,72 | 103,90 | 105,61 | 3,44% | - |
| 18.02.2021 | 101,26 | 103,34 | 101,15 | 102,09 | -0,97% | - |
| 17.02.2021 | 103,17 | 104,10 | 100,68 | 103,10 | -3,91% | - |
| 16.02.2021 | 107,38 | 107,86 | 105,56 | 107,29 | 3,85% | - |
| 12.02.2021 | 99,84 | 103,36 | 99,46 | 103,32 | 4,33% | - |
| 11.02.2021 | 98,19 | 100,38 | 98,09 | 99,03 | 3,57% | - |
| 10.02.2021 | 97,16 | 97,72 | 95,28 | 95,61 | -0,60% | - |
| 09.02.2021 | 97,18 | 97,32 | 95,88 | 96,19 | -0,59% | - |
| 08.02.2021 | 96,28 | 97,12 | 96,13 | 96,76 | 2,37% | - |
| 05.02.2021 | 95,34 | 95,38 | 94,18 | 94,52 | -1,39% | - |
| 04.02.2021 | 94,68 | 96,75 | 94,55 | 95,85 | 0,18% | - |
| 03.02.2021 | 96,05 | 96,90 | 94,89 | 95,67 | -2,61% | - |
| 02.02.2021 | 100,27 | 100,82 | 97,55 | 98,23 | -3,70% | - |
| 01.02.2021 | 102,17 | 102,17 | 101,98 | 102,01 | 3,36% | - |
| 29.01.2021 | 101,57 | 101,59 | 96,77 | 98,69 | -2,49% | - |
| 28.01.2021 | 101,33 | 101,39 | 101,21 | 101,21 | 1,09% | - |
| 27.01.2021 | 103,31 | 104,05 | 99,24 | 100,11 | -5,47% | - |
| 26.01.2021 | 107,54 | 107,93 | 105,57 | 105,90 | -2,50% | - |
| 25.01.2021 | 111,28 | 111,45 | 107,73 | 108,62 | -3,29% | - |
| 22.01.2021 | 112,44 | 114,15 | 111,17 | 112,32 | -0,93% | - |
| 21.01.2021 | 110,77 | 113,83 | 110,55 | 113,37 | 4,24% | - |
| 20.01.2021 | 109,66 | 109,66 | 107,59 | 108,76 | -1,01% | - |
| 19.01.2021 | 109,24 | 110,51 | 107,95 | 109,88 | 2,34% | - |
| 15.01.2021 | 107,59 | 108,75 | 106,59 | 107,37 | -1,13% | - |
| 14.01.2021 | 108,08 | 109,26 | 107,54 | 108,59 | 3,58% | - |
| 13.01.2021 | 105,52 | 105,82 | 104,61 | 104,84 | 0,94% | - |
| 12.01.2021 | 103,71 | 104,34 | 102,07 | 103,86 | 2,26% | - |
| 11.01.2021 | 101,56 | 101,56 | 101,53 | 101,56 | 2,17% | - |
| 08.01.2021 | 99,92 | 101,66 | 98,10 | 99,40 | -0,17% | - |
| 07.01.2021 | 97,70 | 99,61 | 96,43 | 99,57 | 3,64% | - |
| 06.01.2021 | 95,09 | 97,49 | 94,93 | 96,07 | -0,61% | - |
| 05.01.2021 | 95,70 | 96,87 | 95,21 | 96,66 | 1,42% | - |
| 04.01.2021 | 98,87 | 99,02 | 94,35 | 95,30 | -0,63% | - |
| 31.12.2020 | 96,22 | 97,05 | 95,76 | 95,90 | -0,43% | - |
| 30.12.2020 | 96,70 | 96,80 | 95,33 | 96,31 | 2,13% | - |
| 29.12.2020 | 93,83 | 94,73 | 93,35 | 94,31 | -0,52% | - |
| 28.12.2020 | 94,53 | 94,80 | 93,05 | 94,80 | -0,70% | - |
| 24.12.2020 | 95,71 | 98,18 | 94,75 | 95,47 | -0,51% | - |
| 23.12.2020 | 96,18 | 97,02 | 95,87 | 95,96 | -1,71% | - |
| 22.12.2020 | 98,11 | 98,58 | 96,92 | 97,63 | -0,46% | - |
| 21.12.2020 | 96,46 | 98,31 | 96,36 | 98,08 | 2,39% | - |
| 18.12.2020 | 97,03 | 97,21 | 94,19 | 95,79 | -0,41% | - |
| 17.12.2020 | 96,09 | 96,26 | 96,09 | 96,18 | 1,49% | - |
| 16.12.2020 | 95,61 | 96,06 | 87,93 | 94,76 | -2,88% | - |
| 15.12.2020 | 97,53 | 98,06 | 97,10 | 97,57 | 2,08% | - |
| 14.12.2020 | 95,26 | 95,82 | 94,36 | 95,59 | 1,53% | - |
| 11.12.2020 | 93,42 | 94,22 | 91,70 | 94,15 | 1,18% | - |
| 10.12.2020 | 92,93 | 93,77 | 92,57 | 93,05 | -1,04% | - |
| 09.12.2020 | 97,85 | 102,14 | 91,79 | 94,02 | -3,89% | - |
| 08.12.2020 | 98,99 | 100,73 | 96,09 | 97,83 | -0,02% | - |
| 07.12.2020 | 97,83 | 97,85 | 97,64 | 97,85 | 1,60% | - |
| 04.12.2020 | 94,59 | 96,43 | 94,44 | 96,30 | 3,39% | - |
| 03.12.2020 | 94,21 | 94,88 | 93,01 | 93,14 | -0,52% | - |
| 02.12.2020 | 93,37 | 95,84 | 91,32 | 93,63 | -0,36% | - |
| 01.12.2020 | 93,95 | 94,84 | 92,92 | 93,97 | 1,59% | - |
| 30.11.2020 | 90,56 | 92,77 | 89,90 | 92,50 | 2,85% | - |
| 27.11.2020 | 90,48 | 92,36 | 89,57 | 89,94 | -0,37% | - |
| 25.11.2020 | 88,58 | 90,71 | 88,29 | 90,27 | 0,38% | - |
| 24.11.2020 | 89,32 | 90,27 | 89,15 | 89,93 | -0,07% | - |
| 23.11.2020 | 88,97 | 90,15 | 88,10 | 89,99 | 0,68% | - |
| 20.11.2020 | 90,52 | 91,05 | 89,01 | 89,38 | -0,61% | - |
| 19.11.2020 | 90,13 | 90,13 | 89,92 | 89,92 | 1,26% | - |
| 18.11.2020 | 89,48 | 90,41 | 88,11 | 88,81 | 2,72% | - |
| 17.11.2020 | 86,38 | 88,44 | 86,33 | 86,46 | -1,43% | - |
| 16.11.2020 | 86,52 | 87,79 | 86,34 | 87,71 | 2,84% | - |
| 13.11.2020 | 86,16 | 86,16 | 84,67 | 85,29 | 0,29% | - |
| 12.11.2020 | 86,86 | 87,49 | 84,78 | 85,04 | -0,94% | - |
| 11.11.2020 | 87,80 | 88,24 | 84,09 | 85,85 | -0,21% | - |
| 10.11.2020 | 87,24 | 87,25 | 85,36 | 86,03 | -2,43% | - |
| 09.11.2020 | 0,00 | 90,43 | 0,00 | 88,18 | 0,96% | - |
| 06.11.2020 | 85,81 | 87,85 | 85,76 | 87,34 | 3,20% | - |
| 05.11.2020 | 84,81 | 84,81 | 84,63 | 84,63 | 1,79% | - |
| 04.11.2020 | 80,78 | 83,64 | 80,78 | 83,14 | 3,80% | - |
| 03.11.2020 | 78,89 | 80,39 | 78,65 | 80,09 | 4,56% | - |
| 02.11.2020 | 76,75 | 77,59 | 76,11 | 76,60 | 2,78% | - |
| 30.10.2020 | 75,65 | 75,79 | 74,11 | 74,53 | -2,24% | - |
| 29.10.2020 | 75,69 | 76,48 | 74,95 | 76,24 | 1,67% | - |
| 28.10.2020 | 75,47 | 77,14 | 74,81 | 74,98 | -2,34% | - |
| 27.10.2020 | 76,90 | 77,13 | 75,38 | 76,78 | -0,45% | - |
| 26.10.2020 | 77,81 | 78,00 | 76,04 | 77,12 | -1,58% | - |
| 23.10.2020 | 78,77 | 78,95 | 77,73 | 78,36 | -0,31% | - |
| 22.10.2020 | 79,76 | 81,15 | 77,72 | 78,60 | -1,42% | - |
| 21.10.2020 | 81,65 | 81,65 | 79,39 | 79,73 | -1,12% | - |
| 20.10.2020 | 81,57 | 82,00 | 80,14 | 80,63 | -2,23% | - |
| 19.10.2020 | 82,02 | 82,81 | 80,69 | 82,47 | 1,31% | - |
| 16.10.2020 | 83,01 | 83,15 | 81,20 | 81,40 | -0,74% | - |
| 15.10.2020 | 82,10 | 82,54 | 81,20 | 82,01 | -0,51% | - |
| 14.10.2020 | 83,66 | 83,98 | 81,72 | 82,43 | -1,86% | - |
| 13.10.2020 | 84,75 | 85,21 | 83,86 | 83,99 | 0,36% | - |
| 12.10.2020 | 83,71 | 84,36 | 83,05 | 83,69 | 1,02% | - |
| 09.10.2020 | 82,77 | 83,30 | 82,45 | 82,85 | 1,04% | - |
| 08.10.2020 | 82,06 | 82,64 | 81,49 | 82,00 | 0,14% | - |
| 07.10.2020 | 81,95 | 82,04 | 79,65 | 81,88 | 2,36% | - |
| 06.10.2020 | 79,30 | 81,79 | 79,24 | 79,99 | 1,34% | - |
| 05.10.2020 | 77,71 | 79,00 | 77,54 | 78,94 | 4,10% | - |