Holen Sie sich die Stockscreener-App
163.43
0.30%
0.4925
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MKSI?
Forum
Prognose
Dividendenhistorie
Mks Inc-Aktien (MKSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-08 | $167.3 | $162.8 | $4.50 | 372,199.0 | +0.28% |
| 2025-12-05 | $165.9 | $162.2 | $3.80 | 799,923.0 | -0.22% |
| 2025-12-04 | $164.1 | $160.6 | $3.50 | 544,972.0 | -0.06% |
| 2025-12-03 | $164.8 | $158.9 | $5.91 | 877,464.0 | +1.51% |
| 2025-12-02 | $162.8 | $156.9 | $5.99 | 1,005,494.0 | +3.23% |
| 2025-12-01 | $158.7 | $154.0 | $4.70 | 1,000,100.0 | -0.29% |
| 2025-11-28 | $156.5 | $152.0 | $4.49 | 304,195.0 | +2.87% |
| 2025-11-26 | $154.4 | $148.6 | $5.72 | 523,666.0 | +2.03% |
| 2025-11-25 | $150.4 | $145.0 | $5.36 | 874,260.0 | -0.63% |
| 2025-11-24 | $150.8 | $144.0 | $6.76 | 696,859.0 | +4.13% |
| 2025-11-21 | $144.4 | $134.7 | $9.71 | 822,509.0 | +3.98% |
| 2025-11-20 | $149.5 | $137.9 | $11.53 | 1,185,040.0 | -3.73% |
| 2025-11-19 | $147.3 | $141.0 | $6.29 | 902,545.0 | +2.48% |
| 2025-11-18 | $144.6 | $137.0 | $7.59 | 821,292.0 | -0.94% |
| 2025-11-17 | $145.2 | $138.7 | $6.43 | 845,154.0 | -0.72% |
| 2025-11-14 | $146.2 | $138.4 | $7.85 | 830,288.0 | -0.95% |
| 2025-11-13 | $152.5 | $141.0 | $11.51 | 1,244,357.0 | -5.91% |
| 2025-11-12 | $157.0 | $151.5 | $5.57 | 842,539.0 | +0.35% |
| 2025-11-11 | $158.0 | $152.0 | $6.03 | 855,757.0 | -3.95% |
| 2025-11-10 | $160.2 | $154.7 | $5.44 | 1,248,100.0 | +2.65% |
Mks Inc-Aktien (MKSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mks Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MKSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mks Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mks Inc-Aktien (MKSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $167.3 | $154.0 | $13.27 | 4,600,152.0 | +4.48% |
| 2025-11 | $160.2 | $134.7 | $25.44 | 19,229,861.0 | +8.82% |
| 2025-10 | $147.3 | $120.9 | $26.40 | 23,692,887.0 | +16.11% |
| 2025-09 | $132.4 | $97.50 | $34.94 | 30,232,379.0 | +19.77% |
| 2025-08 | $107.8 | $88.49 | $19.34 | 21,605,826.0 | +8.57% |
| 2025-07 | $107.9 | $93.86 | $14.02 | 19,756,221.0 | -4.21% |
| 2025-06 | $100.8 | $80.22 | $20.57 | 18,927,394.0 | +20.89% |
| 2025-05 | $94.53 | $70.51 | $24.02 | 24,326,933.0 | +17.18% |
| 2025-04 | $82.85 | $54.84 | $28.01 | 43,515,427.0 | -12.49% |
| 2025-03 | $93.31 | $76.37 | $16.94 | 25,914,349.0 | -12.71% |
| 2025-02 | $113.8 | $90.07 | $23.75 | 18,592,414.0 | -18.94% |
| 2025-01 | $125.3 | $105.0 | $20.30 | 16,824,836.0 | +8.52% |
Mks Inc-Aktien (MKSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $101.2 | $18.12 | 13,603,046.0 | -8.42% |
| 2024-11 | $118.9 | $99.16 | $19.76 | 16,090,970.0 | +14.41% |
| 2024-10 | $113.3 | $97.54 | $15.81 | 18,680,960.0 | -8.63% |
| 2024-09 | $116.0 | $104.0 | $11.97 | 18,018,916.0 | -8.82% |
| 2024-08 | $125.0 | $100.3 | $24.68 | 20,154,039.0 | -5.30% |
| 2024-07 | $147.4 | $117.7 | $29.75 | 20,669,396.0 | -3.58% |
| 2024-06 | $139.2 | $122.7 | $16.55 | 18,294,927.0 | +3.15% |
| 2024-05 | $135.0 | $114.5 | $20.47 | 23,151,773.0 | +6.40% |
| 2024-04 | $135.5 | $107.2 | $28.32 | 12,676,262.0 | -10.54% |
| 2024-03 | $134.7 | $117.3 | $17.41 | 12,570,129.0 | +8.34% |
| 2024-02 | $127.7 | $105.9 | $21.86 | 12,979,354.0 | +15.32% |
| 2024-01 | $115.3 | $95.71 | $19.58 | 14,027,939.0 | +3.48% |
Mks Inc-Aktien (MKSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $106.1 | $80.84 | $25.29 | 16,406,584.0 | +24.62% |
| 2023-11 | $83.10 | $63.44 | $19.66 | 16,587,297.0 | +25.72% |
| 2023-10 | $88.98 | $64.46 | $24.52 | 15,048,306.0 | -24.13% |
| 2023-09 | $101.6 | $82.76 | $18.86 | 10,356,588.0 | -13.66% |
| 2023-08 | $108.6 | $88.44 | $20.17 | 13,229,304.0 | -8.19% |
| 2023-07 | $109.9 | $102.0 | $7.92 | 12,482,620.0 | +0.99% |
| 2023-06 | $110.5 | $92.26 | $18.21 | 13,867,890.0 | +11.09% |
| 2023-05 | $102.0 | $80.01 | $21.97 | 15,825,367.0 | +16.02% |
| 2023-04 | $88.79 | $79.63 | $9.16 | 8,912,911.0 | -5.36% |
| 2023-03 | $97.80 | $81.87 | $15.93 | 13,965,558.0 | -8.57% |
| 2023-02 | $114.2 | $90.22 | $23.93 | 13,294,450.0 | -5.27% |
| 2023-01 | $106.9 | $83.32 | $23.58 | 14,147,501.0 | +20.76% |
0.34%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):