Holen Sie sich die Stockscreener-App
81.98
2.93%
2.33
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $82.89 | $79.76 | $3.13 | 1,783,437.0 | +2.93% |
| 2025-09-04 | $79.81 | $77.01 | $2.80 | 2,010,453.0 | +0.21% |
| 2025-09-03 | $82.64 | $78.29 | $4.34 | 1,870,347.0 | -3.00% |
| 2025-09-02 | $82.09 | $80.20 | $1.89 | 2,016,621.0 | -2.15% |
| 2025-08-29 | $85.05 | $82.66 | $2.39 | 3,195,978.0 | -0.14% |
| 2025-08-28 | $85.83 | $82.36 | $3.47 | 4,019,102.0 | -0.17% |
| 2025-08-27 | $86.35 | $83.69 | $2.66 | 2,888,509.0 | -1.90% |
| 2025-08-26 | $88.74 | $85.53 | $3.21 | 3,978,532.0 | -1.29% |
| 2025-08-25 | $87.76 | $86.54 | $1.22 | 1,914,534.0 | -1.15% |
| 2025-08-22 | $88.80 | $82.57 | $6.23 | 3,679,585.0 | +6.91% |
| 2025-08-21 | $82.44 | $79.01 | $3.43 | 2,639,124.0 | +3.37% |
| 2025-08-20 | $80.70 | $77.01 | $3.69 | 2,995,507.0 | -1.32% |
| 2025-08-19 | $81.75 | $79.42 | $2.33 | 2,880,158.0 | +2.63% |
| 2025-08-18 | $80.48 | $78.18 | $2.30 | 1,928,024.0 | +1.67% |
| 2025-08-15 | $78.45 | $76.37 | $2.08 | 2,131,629.0 | -2.22% |
| 2025-08-14 | $79.61 | $77.00 | $2.61 | 1,818,463.0 | -1.26% |
| 2025-08-13 | $80.11 | $75.76 | $4.35 | 1,975,882.0 | +5.15% |
| 2025-08-12 | $76.40 | $72.09 | $4.31 | 2,969,860.0 | +5.47% |
| 2025-08-11 | $75.13 | $71.87 | $3.26 | 1,917,015.0 | -1.52% |
| 2025-08-08 | $74.15 | $72.69 | $1.46 | 1,793,173.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $82.89 | $77.01 | $5.88 | 9,464,295.0 | -2.10% |
| 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% |
1.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):