113,019$
0,41%
Echtzeit-Aktienkurs MKS INSTRUMENTS INC.
Bid:
Ask:
Aktienkurse zur MKS INSTRUMENTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 110,31 | 114,33 | 109,10 | 112,56 | 2,60% | 617.677,00 |
| 22.04.2024 | 109,42 | 111,36 | 107,51 | 109,71 | 1,42% | 677.735,00 |
| 19.04.2024 | 111,68 | 112,40 | 107,19 | 108,17 | -3,46% | 765.213,00 |
| 18.04.2024 | 114,10 | 116,23 | 111,75 | 112,05 | -2,40% | 705.267,00 |
| 17.04.2024 | 120,50 | 120,50 | 114,09 | 114,80 | -4,71% | 819.269,00 |
| 16.04.2024 | 119,54 | 120,98 | 118,23 | 120,48 | 0,00% | 536.169,00 |
| 15.04.2024 | 124,76 | 124,95 | 119,58 | 120,48 | -1,82% | 902.633,00 |
| 12.04.2024 | 124,58 | 127,60 | 122,20 | 122,71 | -3,63% | 601.428,00 |
| 11.04.2024 | 125,85 | 128,27 | 123,79 | 127,33 | 2,40% | 513.766,00 |
| 10.04.2024 | 125,48 | 127,64 | 123,87 | 124,35 | -3,97% | 476.972,00 |
| 09.04.2024 | 130,20 | 131,02 | 127,68 | 129,49 | 0,89% | 531.532,00 |
| 08.04.2024 | 129,63 | 129,76 | 127,55 | 128,34 | -0,17% | 565.684,00 |
| 05.04.2024 | 128,75 | 130,03 | 127,75 | 128,56 | 0,21% | 528.778,00 |
| 04.04.2024 | 134,46 | 135,00 | 127,58 | 128,29 | -3,26% | 724.241,00 |
| 03.04.2024 | 128,17 | 133,83 | 128,17 | 132,62 | 1,98% | 448.232,00 |
| 02.04.2024 | 130,55 | 130,62 | 128,46 | 130,05 | -1,96% | 715.214,00 |
| 01.04.2024 | 133,00 | 135,52 | 131,67 | 132,65 | -0,26% | 481.736,00 |
| 28.03.2024 | 131,46 | 133,10 | 130,75 | 133,00 | 0,82% | 515.617,00 |
| 27.03.2024 | 128,12 | 132,33 | 126,59 | 131,92 | 4,28% | 718.466,00 |
| 26.03.2024 | 126,55 | 127,43 | 124,89 | 126,51 | 0,71% | 713.562,00 |
| 25.03.2024 | 124,91 | 127,07 | 124,91 | 125,62 | -0,92% | 348.227,00 |
| 22.03.2024 | 126,87 | 127,72 | 125,00 | 126,79 | -0,56% | 338.659,00 |
| 21.03.2024 | 127,45 | 132,16 | 127,43 | 127,50 | 2,35% | 833.316,00 |
| 20.03.2024 | 120,29 | 125,45 | 118,97 | 124,57 | 3,64% | 550.116,00 |
| 19.03.2024 | 118,65 | 121,13 | 117,29 | 120,19 | -0,02% | 560.307,00 |
| 18.03.2024 | 123,20 | 123,74 | 120,05 | 120,21 | -0,83% | 589.011,00 |
| 15.03.2024 | 121,13 | 123,51 | 120,61 | 121,21 | -1,13% | 1.227.052,00 |
| 14.03.2024 | 125,20 | 126,00 | 121,27 | 122,59 | -1,79% | 617.702,00 |
| 13.03.2024 | 127,28 | 128,33 | 123,48 | 124,82 | -3,02% | 647.118,00 |
| 12.03.2024 | 128,96 | 129,50 | 126,63 | 128,71 | 0,96% | 645.074,00 |
| 11.03.2024 | 126,55 | 127,75 | 125,52 | 127,49 | -0,45% | 568.057,00 |
| 08.03.2024 | 133,87 | 134,70 | 127,95 | 128,07 | -3,97% | 720.401,00 |
| 07.03.2024 | 128,75 | 133,75 | 128,75 | 133,36 | 3,81% | 667.297,00 |
| 06.03.2024 | 126,10 | 129,72 | 126,10 | 128,46 | 3,40% | 630.245,00 |
| 05.03.2024 | 125,00 | 125,93 | 122,49 | 124,23 | -2,10% | 555.374,00 |
| 04.03.2024 | 127,52 | 128,44 | 126,30 | 126,90 | 0,29% | 454.735,00 |
| 01.03.2024 | 122,89 | 128,06 | 121,17 | 126,53 | 3,07% | 723.971,00 |
| 29.02.2024 | 120,93 | 123,06 | 120,73 | 122,76 | 2,80% | 656.199,00 |
| 28.02.2024 | 117,93 | 119,75 | 117,68 | 119,42 | -0,03% | 319.857,00 |
| 27.02.2024 | 121,39 | 121,63 | 118,83 | 119,45 | -1,14% | 473.769,00 |
| 26.02.2024 | 121,26 | 122,92 | 120,41 | 120,83 | 0,67% | 568.035,00 |
| 23.02.2024 | 123,35 | 123,45 | 118,77 | 120,03 | -2,88% | 445.494,00 |
| 22.02.2024 | 122,64 | 124,71 | 121,83 | 123,59 | 3,72% | 704.320,00 |
| 21.02.2024 | 117,49 | 119,22 | 116,59 | 119,16 | -0,31% | 575.792,00 |
| 20.02.2024 | 122,00 | 123,19 | 118,59 | 119,53 | -4,18% | 653.419,00 |
| 16.02.2024 | 124,00 | 127,72 | 123,36 | 124,74 | 0,72% | 599.656,00 |
| 15.02.2024 | 122,89 | 124,99 | 121,42 | 123,85 | 1,42% | 624.970,00 |
| 14.02.2024 | 119,22 | 122,73 | 118,15 | 122,11 | 4,30% | 823.869,00 |
| 13.02.2024 | 114,69 | 118,92 | 114,37 | 117,08 | -2,79% | 684.364,00 |
| 12.02.2024 | 119,53 | 123,00 | 118,58 | 120,44 | 0,53% | 665.211,00 |
| 09.02.2024 | 115,49 | 120,34 | 114,92 | 119,80 | 5,04% | 1.048.546,00 |
| 08.02.2024 | 109,91 | 115,48 | 107,97 | 114,05 | 5,56% | 1.111.613,00 |
| 07.02.2024 | 109,05 | 109,05 | 105,86 | 108,04 | 0,13% | 980.801,00 |
| 06.02.2024 | 110,12 | 110,40 | 107,20 | 107,90 | -1,54% | 721.675,00 |
| 05.02.2024 | 109,17 | 110,42 | 107,49 | 109,59 | 0,22% | 344.120,00 |
| 02.02.2024 | 107,19 | 109,84 | 106,98 | 109,35 | 1,03% | 339.842,00 |
| 01.02.2024 | 107,28 | 108,60 | 106,16 | 108,24 | 1,67% | 642.442,00 |
| 31.01.2024 | 108,44 | 110,26 | 106,28 | 106,46 | -3,39% | 703.960,00 |
| 30.01.2024 | 111,60 | 112,17 | 110,11 | 110,19 | -2,14% | 457.694,00 |
| 29.01.2024 | 110,83 | 112,66 | 109,14 | 112,60 | 2,24% | 548.696,00 |
| 26.01.2024 | 112,44 | 112,56 | 109,27 | 110,13 | -3,06% | 686.075,00 |
| 25.01.2024 | 115,00 | 115,27 | 112,58 | 113,61 | 0,83% | 649.735,00 |
| 24.01.2024 | 114,00 | 115,29 | 111,89 | 112,68 | 1,04% | 843.591,00 |
| 23.01.2024 | 111,27 | 111,66 | 109,33 | 111,52 | 0,90% | 442.670,00 |
| 22.01.2024 | 108,88 | 110,94 | 108,50 | 110,53 | 2,64% | 477.519,00 |
| 19.01.2024 | 106,03 | 108,07 | 104,16 | 107,69 | 2,86% | 669.221,00 |
| 18.01.2024 | 103,58 | 105,49 | 102,75 | 104,70 | 3,56% | 644.647,00 |
| 17.01.2024 | 100,48 | 101,23 | 98,82 | 101,10 | -1,83% | 752.697,00 |
| 16.01.2024 | 101,00 | 103,22 | 99,48 | 102,98 | 1,65% | 698.806,00 |
| 12.01.2024 | 103,75 | 104,19 | 100,81 | 101,31 | -2,31% | 356.672,00 |
| 11.01.2024 | 103,22 | 104,80 | 101,24 | 103,71 | -0,01% | 830.831,00 |
| 10.01.2024 | 104,20 | 104,36 | 102,26 | 103,72 | 0,54% | 693.215,00 |
| 09.01.2024 | 99,97 | 103,38 | 99,97 | 103,16 | 1,43% | 701.311,00 |
| 08.01.2024 | 98,41 | 102,18 | 97,92 | 101,71 | 3,83% | 682.993,00 |
| 05.01.2024 | 97,07 | 98,62 | 96,64 | 97,96 | 0,63% | 746.752,00 |
| 04.01.2024 | 95,95 | 98,31 | 95,71 | 97,35 | -0,45% | 677.784,00 |
| 03.01.2024 | 97,41 | 99,36 | 96,88 | 97,79 | -2,01% | 855.550,00 |
| 02.01.2024 | 100,90 | 101,90 | 98,68 | 99,80 | -2,98% | 908.441,00 |
| 29.12.2023 | 104,56 | 105,00 | 102,21 | 102,87 | -2,06% | 381.513,00 |
| 28.12.2023 | 104,56 | 106,13 | 104,00 | 105,03 | 0,37% | 666.350,00 |
| 27.12.2023 | 104,73 | 105,04 | 103,50 | 104,64 | 0,62% | 501.170,00 |
| 26.12.2023 | 101,17 | 104,61 | 100,40 | 104,00 | 3,53% | 511.170,00 |
| 22.12.2023 | 99,67 | 101,50 | 98,73 | 100,45 | 1,40% | 513.824,00 |
| 21.12.2023 | 97,16 | 99,43 | 96,47 | 99,06 | 4,25% | 616.239,00 |
| 20.12.2023 | 98,09 | 99,10 | 94,31 | 95,02 | -3,50% | 1.389.013,00 |
| 19.12.2023 | 95,91 | 98,81 | 95,39 | 98,47 | 3,26% | 962.666,00 |
| 18.12.2023 | 95,64 | 96,07 | 93,88 | 95,36 | -0,80% | 930.535,00 |
| 15.12.2023 | 93,98 | 96,43 | 91,82 | 96,13 | -3,07% | 3.464.802,00 |
| 14.12.2023 | 90,90 | 99,79 | 90,90 | 99,17 | 11,04% | 1.780.048,00 |
| 13.12.2023 | 86,02 | 89,95 | 85,25 | 89,31 | 3,72% | 649.775,00 |
| 12.12.2023 | 85,98 | 86,94 | 85,80 | 86,11 | 0,35% | 424.771,00 |
| 11.12.2023 | 84,04 | 86,15 | 83,60 | 85,81 | 2,08% | 635.840,00 |
| 08.12.2023 | 82,22 | 84,69 | 81,04 | 84,06 | 1,47% | 757.369,00 |
| 07.12.2023 | 82,36 | 83,34 | 81,49 | 82,84 | 1,26% | 530.524,00 |
| 06.12.2023 | 82,45 | 84,15 | 81,53 | 81,81 | 0,91% | 394.919,00 |
| 05.12.2023 | 83,19 | 83,19 | 80,84 | 81,07 | -3,38% | 445.944,00 |
| 04.12.2023 | 82,62 | 83,98 | 82,21 | 83,91 | -0,33% | 504.582,00 |
| 01.12.2023 | 82,23 | 84,26 | 81,76 | 84,19 | 1,99% | 523.954,00 |
| 30.11.2023 | 82,69 | 82,88 | 81,18 | 82,55 | 0,50% | 790.810,00 |
| 29.11.2023 | 80,90 | 83,10 | 80,77 | 82,14 | 3,05% | 803.095,00 |