Entegris, Inc. ENTG
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$154,95+0,88 (+0,57 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $154,06 | -0,46 % | $156,08 | $156,08 | $151,89 | 1,22M |
| 2026-09-29 | $154,77 | +2,75 % | $154,55 | $156,65 | $152,60 | 2,45M |
| 2026-09-28 | $150,63 | -0,83 % | $150,57 | $151,22 | $145,30 | 1,97M |
| 2026-09-25 | $151,89 | +2,19 % | $148,87 | $153,60 | $148,00 | 1,25M |
| 2026-09-24 | $148,63 | -1,52 % | $146,21 | $148,97 | $143,81 | 1,76M |
| 2026-09-23 | $150,93 | -0,12 % | $149,77 | $152,33 | $147,31 | 1,90M |
| 2026-09-22 | $151,11 | +5,57 % | $141,42 | $151,22 | $140,61 | 2,07M |
| 2026-09-21 | $143,14 | +0,63 % | $144,50 | $144,52 | $140,15 | 3,47M |
| 2026-09-18 | $142,25 | +5,63 % | $136,92 | $142,41 | $135,63 | 3,16M |
| 2026-09-17 | $134,67 | +3,43 % | $133,88 | $135,15 | $132,54 | 1,91M |
| 2026-09-16 | $130,20 | +0,43 % | $131,96 | $132,81 | $127,52 | 1,86M |
| 2026-09-15 | $129,64 | +0,87 % | $130,94 | $130,94 | $126,63 | 1,87M |
| 2026-09-14 | $128,52 | -8,44 % | $129,39 | $132,68 | $128,14 | 3,26M |
| 2026-09-11 | $140,37 | +2,16 % | $139,46 | $141,71 | $138,53 | 1,30M |
| 2026-09-10 | $137,40 | -3,94 % | $137,64 | $139,55 | $136,08 | 2,23M |
| 2026-09-09 | $143,03 | +1,38 % | $140,49 | $143,11 | $139,40 | 1,64M |
| 2026-09-08 | $141,09 | +1,69 % | $140,98 | $143,69 | $139,48 | 1,58M |
| 2026-09-04 | $138,74 | +6,15 % | $133,73 | $139,45 | $132,34 | 1,89M |
| 2026-09-03 | $130,70 | -0,46 % | $128,59 | $131,12 | $125,78 | 1,46M |
| 2026-09-02 | $131,31 | +1,39 % | $129,66 | $132,19 | $126,61 | 1,78M |
| 2026-09-01 | $129,51 | -4,27 % | $131,16 | $132,27 | $126,71 | 3,09M |
| 2026-08-31 | $135,29 | +0,27 % | $136,00 | $136,49 | $134,32 | 2,62M |
| 2026-08-28 | $134,92 | -7,15 % | $145,21 | $145,21 | $133,57 | 3,05M |
| 2026-08-27 | $145,31 | +2,00 % | $145,88 | $147,12 | $142,53 | 1,65M |
| 2026-08-26 | $142,46 | +2,59 % | $139,89 | $142,79 | $139,18 | 1,14M |
| 2026-08-25 | $138,87 | +0,45 % | $141,48 | $141,52 | $137,23 | 1,49M |
| 2026-08-24 | $138,25 | -3,77 % | $139,75 | $139,75 | $134,49 | 2,45M |
| 2026-08-21 | $143,66 | -0,67 % | $145,64 | $146,25 | $142,00 | 1,11M |
| 2026-08-20 | $144,63 | +0,24 % | $144,11 | $145,73 | $141,55 | 1,49M |
| 2026-08-19 | $144,28 | -3,99 % | $152,52 | $153,38 | $141,41 | 2,54M |
| 2026-08-18 | $150,27 | -7,86 % | $153,47 | $155,28 | $148,01 | 4,14M |
| 2026-08-17 | $163,09 | +0,82 % | $162,04 | $166,20 | $160,95 | 1,59M |
| 2026-08-14 | $161,76 | -1,25 % | $162,45 | $163,87 | $158,76 | 1,43M |
| 2026-08-13 | $163,81 | +1,69 % | $160,16 | $166,02 | $159,40 | 1,78M |
| 2026-08-12 | $161,08 | +7,24 % | $159,68 | $162,71 | $156,00 | 3,13M |
| 2026-08-11 | $150,21 | +4,16 % | $148,72 | $153,47 | $144,40 | 1,74M |
| 2026-08-10 | $144,21 | -5,17 % | $152,42 | $154,47 | $144,03 | 1,70M |
| 2026-08-07 | $152,08 | +6,61 % | $148,99 | $152,42 | $144,36 | 2,01M |
| 2026-08-06 | $142,65 | -1,99 % | $141,80 | $148,44 | $140,01 | 1,91M |
| 2026-08-05 | $145,55 | +0,68 % | $146,20 | $148,30 | $141,88 | 2,83M |
| 2026-08-04 | $144,56 | +15,46 % | $137,00 | $145,27 | $134,01 | 4,42M |
| 2026-08-03 | $125,20 | +5,17 % | $116,86 | $125,56 | $116,10 | 3,02M |
| 2026-07-31 | $119,05 | +1,66 % | $122,80 | $127,51 | $117,00 | 2,55M |
| 2026-07-30 | $117,11 | +9,44 % | $117,50 | $122,42 | $116,00 | 4,35M |
| 2026-07-29 | $107,01 | -9,44 % | $115,79 | $118,23 | $106,91 | 4,87M |
| 2026-07-28 | $118,16 | -6,50 % | $119,00 | $122,99 | $117,40 | 5,02M |
| 2026-07-27 | $126,37 | -2,15 % | $130,63 | $131,78 | $120,75 | 2,35M |
| 2026-07-24 | $129,15 | -4,55 % | $132,45 | $135,38 | $127,19 | 2,69M |
| 2026-07-23 | $135,30 | -1,59 % | $135,69 | $138,11 | $133,06 | 2,64M |
| 2026-07-22 | $137,48 | -1,92 % | $135,55 | $140,45 | $135,08 | 1,56M |
| 2026-07-21 | $140,17 | +4,77 % | $140,82 | $143,06 | $138,47 | 2,44M |
| 2026-07-20 | $133,79 | -3,57 % | $140,84 | $142,00 | $133,30 | 2,12M |
| 2026-07-17 | $138,74 | +3,08 % | $127,80 | $139,97 | $126,79 | 4,45M |
| 2026-07-16 | $134,60 | -2,95 % | $133,33 | $138,72 | $132,50 | 2,87M |
| 2026-07-15 | $138,69 | -1,38 % | $144,83 | $144,83 | $132,87 | 1,84M |
| 2026-07-14 | $140,63 | +3,20 % | $144,86 | $145,30 | $137,50 | 2,04M |
| 2026-07-13 | $136,27 | -6,25 % | $139,52 | $142,07 | $135,08 | 3,12M |
| 2026-07-10 | $145,35 | -0,51 % | $143,50 | $146,63 | $140,40 | 1,44M |
| 2026-07-09 | $146,10 | +5,32 % | $147,86 | $152,99 | $145,11 | 2,97M |
| 2026-07-08 | $138,72 | +2,69 % | $133,50 | $142,26 | $131,89 | 3,34M |
| 2026-07-07 | $135,08 | -6,95 % | $135,05 | $138,54 | $129,24 | 4,31M |
| 2026-07-06 | $145,17 | -1,02 % | $151,41 | $155,08 | $144,66 | 2,78M |
| 2026-07-02 | $146,66 | -11,22 % | $165,00 | $166,76 | $142,19 | 5,91M |
| 2026-07-01 | $165,19 | -8,16 % | $172,19 | $173,41 | $164,39 | 4,62M |
| 2026-06-30 | $179,86 | +5,16 % | $171,63 | $182,34 | $169,06 | 3,60M |
| 2026-06-29 | $171,04 | +5,95 % | $161,52 | $171,34 | $154,67 | 3,56M |
| 2026-06-26 | $161,43 | -8,42 % | $167,86 | $169,00 | $156,72 | 4,98M |
| 2026-06-25 | $176,28 | +2,81 % | $183,00 | $184,00 | $169,38 | 3,14M |
| 2026-06-24 | $171,46 | +1,93 % | $168,32 | $173,49 | $165,54 | 3,28M |
| 2026-06-23 | $168,22 | -8,58 % | $168,00 | $172,73 | $164,42 | 5,60M |
| 2026-06-22 | $184,00 | +2,93 % | $182,28 | $186,94 | $179,71 | 3,85M |
| 2026-06-18 | $178,77 | +13,62 % | $164,18 | $180,94 | $163,06 | 5,93M |
| 2026-06-17 | $157,34 | +3,78 % | $157,86 | $165,38 | $156,49 | 2,67M |
| 2026-06-16 | $151,61 | -6,92 % | $161,78 | $164,83 | $151,45 | 3,54M |
| 2026-06-15 | $162,89 | +8,22 % | $159,63 | $168,00 | $159,00 | 5,29M |
| 2026-06-12 | $150,52 | +3,86 % | $145,69 | $152,66 | $142,43 | 2,11M |
| 2026-06-11 | $144,92 | +12,45 % | $134,00 | $145,77 | $131,33 | 4,33M |
| 2026-06-10 | $128,88 | -4,07 % | $133,10 | $139,00 | $127,94 | 2,90M |
| 2026-06-09 | $134,35 | +1,24 % | $136,34 | $142,17 | $123,77 | 3,56M |
| 2026-06-08 | $132,71 | +5,82 % | $133,08 | $135,46 | $129,53 | 2,74M |
| 2026-06-05 | $125,41 | -10,34 % | $134,13 | $136,05 | $124,44 | 4,67M |
| 2026-06-04 | $139,88 | -0,32 % | $137,76 | $144,16 | $135,59 | 2,35M |
| 2026-06-03 | $140,33 | -1,81 % | $143,59 | $147,38 | $140,05 | 2,27M |
| 2026-06-02 | $142,92 | +5,30 % | $137,34 | $143,94 | $135,73 | 4,25M |
| 2026-06-01 | $135,73 | -2,20 % | $136,95 | $138,70 | $134,01 | 2,03M |
| 2026-05-29 | $138,79 | +0,25 % | $140,52 | $141,98 | $136,60 | 2,73M |
| 2026-05-28 | $138,44 | -1,11 % | $139,36 | $141,00 | $133,29 | 2,25M |
| 2026-05-27 | $140,00 | -1,49 % | $149,23 | $149,31 | $136,43 | 2,88M |
| 2026-05-26 | $142,12 | +5,06 % | $139,23 | $143,26 | $136,80 | 2,75M |
| 2026-05-22 | $135,28 | +2,96 % | $132,20 | $136,13 | $130,51 | 2,23M |