Holen Sie sich die Stockscreener-App
149.33
0.95%
1.40
Vorhandelsmarkt:
153.99
4.66
+3.12%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Entegris Inc-Aktien (ENTG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-23 | $151.3 | $144.4 | $6.84 | 3,444,639.0 | +0.95% |
| 2026-04-22 | $152.0 | $146.5 | $5.51 | 2,637,369.0 | +0.64% |
| 2026-04-21 | $151.9 | $145.9 | $5.96 | 2,996,947.0 | -1.30% |
| 2026-04-20 | $149.2 | $144.8 | $4.37 | 2,258,899.0 | +1.96% |
| 2026-04-17 | $146.5 | $139.4 | $7.06 | 2,476,332.0 | +7.46% |
| 2026-04-16 | $138.4 | $135.2 | $3.17 | 1,886,552.0 | -0.78% |
| 2026-04-15 | $137.8 | $134.1 | $3.75 | 1,886,807.0 | -0.32% |
| 2026-04-14 | $140.8 | $137.2 | $3.66 | 2,164,210.0 | -0.46% |
| 2026-04-13 | $138.4 | $133.5 | $4.87 | 1,682,883.0 | +2.03% |
| 2026-04-10 | $136.7 | $133.3 | $3.41 | 2,698,678.0 | +2.03% |
| 2026-04-09 | $133.1 | $127.3 | $5.70 | 1,915,114.0 | +2.34% |
| 2026-04-08 | $130.8 | $126.1 | $4.73 | 3,723,261.0 | +9.32% |
| 2026-04-07 | $119.0 | $114.3 | $4.67 | 1,585,411.0 | +2.48% |
| 2026-04-06 | $118.0 | $113.9 | $4.05 | 1,715,858.0 | -0.62% |
| 2026-04-02 | $119.8 | $112.9 | $6.91 | 1,552,796.0 | -1.95% |
| 2026-04-01 | $121.8 | $117.9 | $3.94 | 2,194,570.0 | +1.25% |
| 2026-03-31 | $118.0 | $110.0 | $8.00 | 2,960,162.0 | +7.92% |
| 2026-03-30 | $115.5 | $107.2 | $8.25 | 2,714,383.0 | -4.36% |
| 2026-03-27 | $116.0 | $111.3 | $4.72 | 2,079,991.0 | -1.87% |
| 2026-03-26 | $122.1 | $115.4 | $6.68 | 2,102,077.0 | -6.03% |
| 2026-03-25 | $124.3 | $120.8 | $3.45 | 1,476,406.0 | +1.24% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $152.0 | $112.9 | $39.12 | 40,264,965.0 | +27.37% |
| 2026-03 | $135.7 | $107.2 | $28.49 | 51,941,467.0 | -11.48% |
| 2026-02 | $142.5 | $108.6 | $33.94 | 63,280,558.0 | +12.18% |
| 2026-01 | $124.0 | $85.36 | $38.64 | 65,385,822.0 | +40.14% |
Entegris Inc-Aktien (ENTG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $96.09 | $75.53 | $20.56 | 54,213,309.0 | +12.38% |
| 2025-11 | $93.63 | $67.97 | $25.66 | 50,528,164.0 | -15.76% |
| 2025-10 | $101.5 | $83.63 | $17.84 | 54,644,827.0 | -0.96% |
| 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% |
0.91%
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):