Holen Sie sich die Stockscreener-App
79.88
5.15%
3.91
Handel nachbörslich:
80.97
1.09
+1.36%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $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% |
| 2025-08-07 | $75.75 | $72.43 | $3.32 | 1,812,102.0 | +1.66% |
| 2025-08-06 | $73.05 | $70.35 | $2.70 | 3,042,941.0 | -1.51% |
| 2025-08-05 | $74.22 | $72.18 | $2.03 | 3,024,651.0 | -0.46% |
| 2025-08-04 | $76.32 | $73.51 | $2.81 | 2,894,931.0 | -2.62% |
| 2025-08-01 | $76.68 | $72.94 | $3.74 | 5,560,871.0 | -3.57% |
| 2025-07-31 | $80.42 | $77.44 | $2.98 | 6,320,939.0 | -1.11% |
| 2025-07-30 | $86.90 | $78.99 | $7.91 | 7,786,793.0 | -14.55% |
| 2025-07-29 | $93.87 | $90.64 | $3.23 | 5,390,206.0 | +0.92% |
| 2025-07-28 | $93.49 | $91.61 | $1.88 | 3,491,384.0 | +0.16% |
| 2025-07-25 | $92.51 | $89.56 | $2.95 | 2,435,702.0 | +0.80% |
| 2025-07-24 | $92.22 | $89.72 | $2.50 | 2,430,638.0 | -0.55% |
| 2025-07-23 | $92.07 | $91.38 | $0.69 | 1,087,911.0 | -0.41% |
| 2025-07-22 | $92.54 | $90.22 | $2.32 | 2,363,480.0 | +0.39% |
| 2025-07-21 | $93.06 | $91.22 | $1.84 | 2,550,700.0 | +0.98% |
| 2025-07-18 | $92.00 | $89.55 | $2.45 | 1,960,435.0 | +0.53% |
| 2025-07-17 | $90.74 | $86.55 | $4.19 | 2,475,885.0 | +3.18% |
| 2025-07-16 | $87.63 | $83.47 | $4.16 | 1,967,652.0 | +0.02% |
| 2025-07-15 | $89.86 | $87.44 | $2.42 | 2,195,264.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $80.11 | $70.35 | $9.77 | 26,967,308.0 | +1.81% |
| 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% |
1.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):