Holen Sie sich die Stockscreener-App
104.36
0.88%
0.91
Handel nachbörslich:
104.36
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $106.2 | $103.2 | $3.04 | 900,858.0 | +0.88% |
| 2025-08-12 | $103.6 | $97.62 | $5.99 | 1,403,909.0 | +5.38% |
| 2025-08-11 | $101.8 | $98.00 | $3.85 | 1,069,569.0 | -1.21% |
| 2025-08-08 | $100.5 | $98.55 | $1.92 | 1,202,435.0 | +0.61% |
| 2025-08-07 | $100.7 | $95.54 | $5.16 | 2,057,095.0 | +10.21% |
| 2025-08-06 | $91.74 | $88.49 | $3.25 | 1,525,185.0 | -2.61% |
| 2025-08-05 | $96.01 | $90.41 | $5.60 | 935,767.0 | -2.11% |
| 2025-08-04 | $94.67 | $93.02 | $1.66 | 940,538.0 | +1.35% |
| 2025-08-01 | $94.27 | $90.38 | $3.89 | 1,438,457.0 | -2.55% |
| 2025-07-31 | $97.98 | $93.86 | $4.12 | 1,797,148.0 | -5.22% |
| 2025-07-30 | $103.1 | $99.31 | $3.83 | 943,854.0 | -1.21% |
| 2025-07-29 | $104.8 | $100.1 | $4.67 | 854,232.0 | -0.66% |
| 2025-07-28 | $103.2 | $100.7 | $2.59 | 828,860.0 | +2.84% |
| 2025-07-25 | $99.85 | $98.01 | $1.84 | 583,969.0 | -0.04% |
| 2025-07-24 | $100.6 | $97.92 | $2.65 | 725,849.0 | -0.01% |
| 2025-07-23 | $99.72 | $98.83 | $0.885 | 888,994.0 | -2.80% |
| 2025-07-22 | $104.2 | $100.4 | $3.83 | 959,375.0 | -0.89% |
| 2025-07-21 | $107.3 | $103.2 | $4.15 | 695,104.0 | -1.31% |
| 2025-07-18 | $105.3 | $102.6 | $2.71 | 657,081.0 | +0.74% |
| 2025-07-17 | $104.4 | $101.6 | $2.87 | 984,568.0 | +1.93% |
| 2025-07-16 | $102.5 | $98.07 | $4.41 | 1,463,782.0 | -1.88% |
| 2025-07-15 | $107.6 | $103.8 | $3.76 | 970,369.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $106.2 | $88.49 | $17.70 | 12,374,671.0 | +9.64% |
| 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% |
4.69%
2.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):