Echtzeit-Aktienkurs MKS INSTRUMENTS INC.
Bid:
Ask:
Aktienkurse zur MKS INSTRUMENTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 164,70 | 165,23 | 164,34 | 164,71 | 1,50% | - |
| 25.02.2021 | 172,33 | 172,79 | 161,33 | 162,27 | -8,23% | - |
| 24.02.2021 | 167,04 | 177,60 | 166,64 | 176,83 | 5,17% | - |
| 23.02.2021 | 165,53 | 169,29 | 163,93 | 168,13 | 0,80% | - |
| 22.02.2021 | 169,02 | 171,04 | 165,37 | 166,79 | -2,16% | - |
| 19.02.2021 | 165,07 | 170,76 | 164,57 | 170,48 | 7,17% | - |
| 18.02.2021 | 160,50 | 160,59 | 156,88 | 159,07 | -3,37% | - |
| 17.02.2021 | 165,28 | 166,63 | 162,71 | 164,63 | -4,32% | - |
| 16.02.2021 | 170,11 | 172,58 | 166,95 | 172,06 | 2,54% | - |
| 12.02.2021 | 170,49 | 171,48 | 165,37 | 167,80 | 2,78% | - |
| 11.02.2021 | 155,24 | 163,27 | 154,35 | 163,27 | 7,72% | - |
| 10.02.2021 | 151,31 | 152,49 | 148,90 | 151,57 | 2,70% | - |
| 09.02.2021 | 147,68 | 148,46 | 0,00 | 147,59 | -1,05% | - |
| 08.02.2021 | 151,86 | 152,96 | 148,73 | 149,16 | -8,34% | - |
| 05.02.2021 | 166,93 | 167,66 | 161,60 | 162,73 | -2,63% | - |
| 04.02.2021 | 163,76 | 167,52 | 163,35 | 167,13 | 3,73% | - |
| 03.02.2021 | 163,27 | 164,87 | 159,50 | 161,12 | -4,28% | - |
| 02.02.2021 | 168,86 | 169,10 | 165,12 | 168,32 | 2,59% | - |
| 01.02.2021 | 163,68 | 164,08 | 163,66 | 164,08 | 3,49% | - |
| 29.01.2021 | 162,19 | 163,20 | 157,86 | 158,55 | -5,38% | - |
| 28.01.2021 | 163,65 | 169,10 | 0,00 | 167,56 | 1,40% | - |
| 27.01.2021 | 171,58 | 173,58 | 164,73 | 165,25 | -6,48% | - |
| 26.01.2021 | 181,88 | 182,88 | 175,29 | 176,69 | -3,92% | - |
| 25.01.2021 | 185,97 | 187,37 | 181,08 | 183,91 | -0,47% | - |
| 22.01.2021 | 184,04 | 186,32 | 183,57 | 184,77 | -0,08% | - |
| 21.01.2021 | 186,27 | 187,47 | 183,71 | 184,91 | -1,91% | - |
| 20.01.2021 | 191,52 | 191,94 | 184,50 | 188,52 | 0,01% | - |
| 19.01.2021 | 182,43 | 190,22 | 182,18 | 188,49 | 6,14% | - |
| 15.01.2021 | 171,97 | 178,63 | 171,51 | 177,58 | -0,16% | - |
| 14.01.2021 | 176,61 | 179,22 | 174,61 | 177,87 | 6,45% | - |
| 13.01.2021 | 170,51 | 170,66 | 166,66 | 167,10 | -2,03% | - |
| 12.01.2021 | 170,55 | 170,55 | 170,55 | 170,55 | 1,08% | - |
| 11.01.2021 | 166,43 | 169,05 | 163,84 | 168,73 | 2,51% | - |
| 08.01.2021 | 163,72 | 167,82 | 163,09 | 164,60 | 1,02% | - |
| 07.01.2021 | 160,58 | 163,66 | 160,57 | 162,94 | 3,78% | - |
| 06.01.2021 | 154,56 | 159,36 | 154,56 | 157,00 | 2,25% | - |
| 05.01.2021 | 152,30 | 155,16 | 151,30 | 153,55 | 2,31% | - |
| 04.01.2021 | 152,87 | 153,05 | 148,25 | 150,09 | -0,35% | - |
| 31.12.2020 | 150,93 | 151,99 | 149,93 | 150,62 | -1,55% | - |
| 30.12.2020 | 154,20 | 154,30 | 151,55 | 152,98 | -1,79% | - |
| 29.12.2020 | 150,25 | 155,79 | 148,61 | 155,77 | 1,49% | - |
| 28.12.2020 | 150,60 | 153,49 | 150,30 | 153,49 | 3,16% | - |
| 24.12.2020 | 148,24 | 153,49 | 147,93 | 148,80 | 0,49% | - |
| 23.12.2020 | 148,64 | 150,48 | 147,59 | 148,07 | -0,34% | - |
| 22.12.2020 | 150,87 | 151,75 | 145,88 | 148,58 | -0,53% | - |
| 21.12.2020 | 147,34 | 150,95 | 146,64 | 149,38 | -0,17% | - |
| 18.12.2020 | 151,01 | 151,55 | 148,26 | 149,63 | 0,02% | - |
| 17.12.2020 | 150,66 | 151,05 | 148,18 | 149,60 | -0,20% | - |
| 16.12.2020 | 151,27 | 151,74 | 148,32 | 149,90 | -1,48% | - |
| 15.12.2020 | 151,08 | 153,75 | 151,04 | 152,15 | 1,15% | - |
| 14.12.2020 | 150,51 | 151,12 | 147,86 | 150,42 | 1,73% | - |
| 11.12.2020 | 149,29 | 149,62 | 146,09 | 147,87 | -0,68% | - |
| 10.12.2020 | 150,19 | 151,39 | 148,63 | 148,88 | -6,63% | - |
| 09.12.2020 | 150,22 | 159,46 | 134,48 | 159,46 | 1,54% | - |
| 08.12.2020 | 155,40 | 164,25 | 151,29 | 157,05 | 0,19% | - |
| 07.12.2020 | 151,82 | 170,27 | 150,80 | 156,76 | -0,36% | - |
| 04.12.2020 | 147,23 | 181,44 | 146,86 | 157,32 | 18,78% | - |
| 03.12.2020 | 143,13 | 143,13 | 115,98 | 132,45 | 0,66% | - |
| 02.12.2020 | 140,43 | 146,25 | 125,74 | 131,58 | -6,25% | - |
| 01.12.2020 | 141,62 | 141,87 | 139,49 | 140,34 | 1,12% | - |
| 30.11.2020 | 137,58 | 153,37 | 129,63 | 138,78 | 0,54% | - |
| 27.11.2020 | 137,61 | 139,01 | 137,32 | 138,03 | 1,67% | - |
| 25.11.2020 | 135,32 | 137,19 | 133,54 | 135,76 | -1,56% | - |
| 24.11.2020 | 137,34 | 139,22 | 137,07 | 137,91 | -0,06% | - |
| 23.11.2020 | 134,80 | 138,53 | 134,43 | 138,00 | 4,24% | - |
| 20.11.2020 | 135,09 | 135,22 | 132,02 | 132,38 | -0,71% | - |
| 19.11.2020 | 134,05 | 134,05 | 130,97 | 133,34 | 0,07% | - |
| 18.11.2020 | 131,97 | 134,38 | 131,43 | 133,24 | 0,82% | - |
| 17.11.2020 | 131,85 | 132,33 | 131,85 | 132,15 | 0,66% | - |
| 16.11.2020 | 129,10 | 131,58 | 129,10 | 131,29 | 3,33% | - |
| 13.11.2020 | 128,31 | 129,30 | 126,06 | 127,07 | 1,55% | - |
| 12.11.2020 | 126,18 | 127,61 | 124,05 | 125,12 | -4,12% | - |
| 11.11.2020 | 127,39 | 132,72 | 126,77 | 130,50 | 4,10% | - |
| 10.11.2020 | 126,91 | 127,56 | 124,16 | 125,36 | -1,85% | - |
| 09.11.2020 | 129,07 | 131,51 | 127,14 | 127,72 | 0,17% | - |
| 06.11.2020 | 125,13 | 127,90 | 0,00 | 127,50 | 1,31% | - |
| 05.11.2020 | 123,13 | 126,39 | 122,13 | 125,85 | 6,31% | - |
| 04.11.2020 | 114,97 | 119,27 | 114,09 | 118,38 | 2,96% | - |
| 03.11.2020 | 112,98 | 115,74 | 112,98 | 114,98 | 3,41% | - |
| 02.11.2020 | 0,00 | 113,06 | 0,00 | 111,19 | 3,14% | - |
| 30.10.2020 | 111,17 | 112,09 | 107,20 | 107,80 | -4,99% | - |
| 29.10.2020 | 110,64 | 113,77 | 110,51 | 113,47 | 3,79% | - |
| 28.10.2020 | 106,12 | 114,40 | 106,12 | 109,32 | 1,21% | - |
| 27.10.2020 | 109,05 | 110,74 | 108,00 | 108,01 | -1,75% | - |
| 26.10.2020 | 111,63 | 111,73 | 108,34 | 109,94 | -2,84% | - |
| 23.10.2020 | 114,01 | 114,24 | 112,53 | 113,15 | -0,87% | - |
| 22.10.2020 | 113,51 | 114,79 | 111,30 | 114,14 | 0,92% | - |
| 21.10.2020 | 114,21 | 114,56 | 110,84 | 113,10 | 1,46% | - |
| 20.10.2020 | 115,46 | 115,56 | 0,00 | 111,47 | -4,56% | - |
| 19.10.2020 | 116,58 | 117,16 | 113,75 | 116,79 | 0,07% | - |
| 16.10.2020 | 116,33 | 117,06 | 113,51 | 116,71 | 0,83% | - |
| 15.10.2020 | 115,12 | 117,14 | 113,86 | 115,75 | -1,36% | - |
| 14.10.2020 | 118,53 | 119,18 | 115,83 | 117,34 | -1,31% | - |
| 13.10.2020 | 119,37 | 120,27 | 117,91 | 118,90 | -0,22% | - |
| 12.10.2020 | 119,07 | 119,86 | 118,35 | 119,16 | 0,31% | - |
| 09.10.2020 | 119,38 | 119,59 | 117,45 | 118,80 | 1,90% | - |
| 08.10.2020 | 115,05 | 116,82 | 114,29 | 116,59 | 1,75% | - |
| 07.10.2020 | 113,53 | 114,99 | 112,36 | 114,58 | 3,01% | - |
| 06.10.2020 | 111,69 | 111,69 | 111,23 | 111,23 | -1,98% | - |
| 05.10.2020 | 111,51 | 113,49 | 111,28 | 113,48 | 4,42% | - |