92.22
price up icon10.22%   8.58
 
loading

Entegris Inc-Aktien (ENTG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-13 $92.31 $88.27 $4.05 1,085,327.0 +10.21%
2025-10-10 $94.69 $83.63 $11.06 4,012,333.0 -11.24%
2025-10-09 $94.92 $91.08 $3.84 2,048,408.0 -0.35%
2025-10-08 $95.00 $91.94 $3.06 2,150,505.0 +2.46%
2025-10-07 $101.5 $92.08 $9.38 2,002,444.0 -7.95%
2025-10-06 $101.5 $99.19 $2.28 2,596,710.0 +1.67%
2025-10-03 $100.1 $96.55 $3.58 2,111,611.0 +1.86%
2025-10-02 $98.30 $94.50 $3.80 2,500,927.0 +3.03%
2025-10-01 $94.07 $90.00 $4.07 2,635,583.0 +1.62%
2025-09-30 $94.08 $90.31 $3.77 1,955,686.0 -1.12%
2025-09-29 $95.15 $93.36 $1.79 1,091,093.0 +0.45%
2025-09-26 $93.44 $91.03 $2.41 1,366,185.0 +1.25%
2025-09-25 $92.68 $89.91 $2.78 1,716,786.0 -1.66%
2025-09-24 $96.54 $93.41 $3.13 1,674,833.0 -2.38%
2025-09-23 $99.04 $95.45 $3.59 2,260,019.0 -0.04%
2025-09-22 $97.25 $93.18 $4.07 2,712,725.0 +2.67%
2025-09-19 $96.95 $92.89 $4.06 6,085,086.0 -2.76%
2025-09-18 $97.63 $94.39 $3.24 4,113,461.0 +4.20%
2025-09-17 $94.93 $90.24 $4.69 2,155,750.0 -0.55%
2025-09-16 $92.95 $90.27 $2.68 2,470,140.0 +2.69%
2025-09-15 $90.27 $87.77 $2.50 2,754,958.0 +3.36%

Entegris Inc-Aktien (ENTG) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Entegris Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENTG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Entegris Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Entegris Inc-Aktien (ENTG) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $101.5 $83.63 $17.84 21,143,848.0 -0.30%
2025-09 $99.04 $77.01 $22.03 49,246,619.0 +10.41%
2025-08 $88.80 $70.35 $18.45 59,060,571.0 +6.73%
2025-07 $93.87 $77.44 $16.43 63,715,605.0 -2.72%
2025-06 $84.60 $66.31 $18.28 74,433,069.0 +17.33%
2025-05 $85.01 $67.53 $17.48 81,996,747.0 -13.12%
2025-04 $87.91 $60.75 $27.15 85,283,436.0 -9.56%
2025-03 $103.5 $84.75 $18.75 77,013,656.0 -13.57%
2025-02 $110.5 $96.84 $13.62 42,830,135.0 -0.32%
2025-01 $109.9 $95.69 $14.21 42,488,778.0 +2.50%

Entegris Inc-Aktien (ENTG) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $112.4 $96.80 $15.56 33,027,848.0 -5.77%
2024-11 $109.9 $94.92 $14.94 44,080,202.0 +0.88%
2024-10 $113.9 $101.2 $12.67 37,760,149.0 -6.95%
2024-09 $117.9 $103.8 $14.05 40,028,314.0 -2.88%
2024-08 $120.0 $95.54 $24.41 48,829,175.0 -2.05%
2024-07 $147.6 $106.4 $41.13 37,366,355.0 -12.64%
2024-06 $139.8 $123.6 $16.19 26,437,639.0 +7.16%
2024-05 $135.4 $122.0 $13.37 29,847,383.0 -4.94%
2024-04 $143.8 $120.4 $23.46 27,370,557.0 -5.42%
2024-03 $146.9 $131.7 $15.24 29,386,096.0 +4.60%
2024-02 $140.1 $115.6 $24.46 31,250,619.0 +14.15%
2024-01 $126.5 $108.4 $18.12 26,912,123.0 -1.77%

Entegris Inc-Aktien (ENTG) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $122.6 $102.5 $20.04 26,331,502.0 +14.77%
2023-11 $106.8 $84.12 $22.67 28,957,061.0 +18.58%
2023-10 $99.76 $85.99 $13.77 27,294,604.0 -6.25%
2023-09 $102.8 $88.08 $14.70 21,447,792.0 -7.27%
2023-08 $108.8 $92.54 $16.24 26,330,482.0 -7.69%
2023-07 $112.8 $103.2 $9.51 23,179,073.0 -1.00%
2023-06 $114.5 $103.0 $11.47 30,693,396.0 +5.29%
2023-05 $110.8 $72.96 $37.89 44,723,928.0 +40.48%
2023-04 $80.51 $69.37 $11.14 26,713,249.0 -8.65%
2023-03 $88.33 $75.22 $13.12 30,874,043.0 -3.78%
2023-02 $89.49 $80.01 $9.48 40,521,324.0 +5.60%
2023-01 $84.53 $63.84 $20.69 32,385,123.0 +23.05%
$321.56
price up icon 5.86%
$30.37
price up icon 7.42%
$131.12
price up icon 8.01%
semiconductor_equipment_materials TER
$138.32
price up icon 4.54%
$119.17
price up icon 8.11%
Kapitalisierung:     |  Volumen (24h):