MKS Inc. MKSI
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$269,00+3,64 (+1,37 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $269,76 | +1,66 % | $265,57 | $271,24 | $262,77 | 452,85K |
| 2026-09-30 | $265,36 | -0,25 % | $267,82 | $268,00 | $260,23 | 751,20K |
| 2026-09-29 | $266,02 | +2,96 % | $264,18 | $266,28 | $261,36 | 807,00K |
| 2026-09-28 | $258,38 | -0,94 % | $259,56 | $259,69 | $251,19 | 1,09M |
| 2026-09-25 | $260,82 | +1,10 % | $261,01 | $262,66 | $257,90 | 683,20K |
| 2026-09-24 | $257,98 | -1,80 % | $256,64 | $259,82 | $254,21 | 695,20K |
| 2026-09-23 | $262,72 | +0,90 % | $260,37 | $263,78 | $253,41 | 1,53M |
| 2026-09-22 | $260,37 | +1,34 % | $253,50 | $260,66 | $252,60 | 2,71M |
| 2026-09-21 | $256,92 | +1,92 % | $258,20 | $259,00 | $251,79 | 946,30K |
| 2026-09-18 | $252,08 | +4,93 % | $244,03 | $252,38 | $243,00 | 2,23M |
| 2026-09-17 | $240,23 | +2,10 % | $245,50 | $250,84 | $238,45 | 1,03M |
| 2026-09-16 | $235,28 | +1,63 % | $237,80 | $240,48 | $232,03 | 959,60K |
| 2026-09-15 | $231,50 | -3,25 % | $242,60 | $242,60 | $228,46 | 1,63M |
| 2026-09-14 | $239,27 | -10,49 % | $248,32 | $250,49 | $238,29 | 1,17M |
| 2026-09-11 | $267,31 | +2,09 % | $267,86 | $270,29 | $264,74 | 1,25M |
| 2026-09-10 | $261,84 | -2,32 % | $260,83 | $265,60 | $258,79 | 961,30K |
| 2026-09-09 | $268,05 | +0,96 % | $262,34 | $269,78 | $262,34 | 1,20M |
| 2026-09-08 | $265,50 | +1,99 % | $264,06 | $270,17 | $260,35 | 1,75M |
| 2026-09-04 | $260,31 | +4,27 % | $255,14 | $260,94 | $253,97 | 1,69M |
| 2026-09-03 | $249,65 | -0,69 % | $247,10 | $250,78 | $241,51 | 1,14M |
| 2026-09-02 | $251,38 | +2,00 % | $247,30 | $252,98 | $245,90 | 1,09M |
| 2026-09-01 | $246,44 | -3,82 % | $250,96 | $252,09 | $243,72 | 1,64M |
| 2026-08-31 | $256,24 | +0,19 % | $258,38 | $259,38 | $254,48 | 977,60K |
| 2026-08-28 | $255,76 | -5,62 % | $268,08 | $269,36 | $255,14 | 1,40M |
| 2026-08-27 | $270,99 | -0,28 % | $279,03 | $282,56 | $268,44 | 792,10K |
| 2026-08-26 | $271,75 | +0,47 % | $270,12 | $275,17 | $266,52 | 1,70M |
| 2026-08-25 | $270,48 | +0,53 % | $274,93 | $274,93 | $266,25 | 1,16M |
| 2026-08-24 | $269,06 | -3,60 % | $271,50 | $274,00 | $264,54 | 1,88M |
| 2026-08-21 | $279,11 | -0,98 % | $282,60 | $285,47 | $274,88 | 927,90K |
| 2026-08-20 | $281,88 | +0,10 % | $280,91 | $284,54 | $274,31 | 1,11M |
| 2026-08-19 | $281,60 | -6,21 % | $304,16 | $304,16 | $278,23 | 1,54M |
| 2026-08-18 | $300,24 | -6,39 % | $303,87 | $309,14 | $294,68 | 1,43M |
| 2026-08-17 | $320,74 | +3,22 % | $315,42 | $325,24 | $313,11 | 1,17M |
| 2026-08-14 | $310,73 | +1,45 % | $302,01 | $312,08 | $302,01 | 1,18M |
| 2026-08-13 | $306,29 | -0,18 % | $306,99 | $316,39 | $305,56 | 946,60K |
| 2026-08-12 | $306,83 | +4,23 % | $312,90 | $317,00 | $305,55 | 1,21M |
| 2026-08-11 | $294,38 | +0,69 % | $299,03 | $300,72 | $290,76 | 698,60K |
| 2026-08-10 | $292,35 | -4,14 % | $304,92 | $309,84 | $292,09 | 1,07M |
| 2026-08-07 | $304,99 | +4,70 % | $301,18 | $310,43 | $298,00 | 1,27M |
| 2026-08-06 | $291,31 | -6,96 % | $291,02 | $309,67 | $285,58 | 2,84M |
| 2026-08-05 | $313,10 | -2,39 % | $319,23 | $329,35 | $311,86 | 2,37M |
| 2026-08-04 | $320,76 | +3,48 % | $327,27 | $329,34 | $320,45 | 2,89M |
| 2026-08-03 | $309,98 | +4,21 % | $288,31 | $313,46 | $288,31 | 1,40M |
| 2026-07-31 | $297,45 | +1,41 % | $310,00 | $314,69 | $294,15 | 1,14M |
| 2026-07-30 | $293,30 | +13,85 % | $288,80 | $297,57 | $284,78 | 3,02M |
| 2026-07-29 | $257,61 | -9,71 % | $280,97 | $290,51 | $256,16 | 2,51M |
| 2026-07-28 | $285,31 | -9,63 % | $296,31 | $296,91 | $277,01 | 1,99M |
| 2026-07-27 | $315,70 | -4,10 % | $330,15 | $334,00 | $298,38 | 1,39M |
| 2026-07-24 | $329,18 | -4,67 % | $341,09 | $345,13 | $326,08 | 849,70K |
| 2026-07-23 | $345,30 | +0,13 % | $338,49 | $348,43 | $336,74 | 752,10K |
| 2026-07-22 | $344,84 | -0,17 % | $330,74 | $349,02 | $328,43 | 801,00K |
| 2026-07-21 | $345,44 | +6,53 % | $347,28 | $347,45 | $333,72 | 1,11M |
| 2026-07-20 | $324,28 | -0,13 % | $330,88 | $338,98 | $322,75 | 812,90K |
| 2026-07-17 | $324,69 | -2,20 % | $315,02 | $330,61 | $307,10 | 1,89M |
| 2026-07-16 | $332,00 | -6,16 % | $336,12 | $349,07 | $327,38 | 1,11M |
| 2026-07-15 | $353,80 | -1,29 % | $366,49 | $374,12 | $336,76 | 1,40M |
| 2026-07-14 | $358,43 | +1,82 % | $373,21 | $373,21 | $353,20 | 828,60K |
| 2026-07-13 | $352,03 | -4,49 % | $352,51 | $358,48 | $346,07 | 851,90K |
| 2026-07-10 | $368,58 | -0,05 % | $357,94 | $371,44 | $355,00 | 862,60K |
| 2026-07-09 | $368,78 | +5,55 % | $370,14 | $380,50 | $366,27 | 1,26M |
| 2026-07-08 | $349,39 | -0,05 % | $341,50 | $358,21 | $341,50 | 1,23M |
| 2026-07-07 | $349,57 | -5,02 % | $342,86 | $353,00 | $329,01 | 1,89M |
| 2026-07-06 | $368,06 | +0,68 % | $375,84 | $385,58 | $364,67 | 1,28M |
| 2026-07-02 | $365,56 | -11,07 % | $408,00 | $408,92 | $355,08 | 2,17M |
| 2026-07-01 | $411,05 | -7,59 % | $424,61 | $428,97 | $406,68 | 1,54M |
| 2026-06-30 | $444,80 | +6,92 % | $425,78 | $447,62 | $418,48 | 2,23M |
| 2026-06-29 | $416,00 | +7,05 % | $393,18 | $419,95 | $384,74 | 2,11M |
| 2026-06-26 | $388,61 | -5,29 % | $394,14 | $401,05 | $385,00 | 2,03M |
| 2026-06-25 | $410,31 | +7,52 % | $408,00 | $414,64 | $383,38 | 2,44M |
| 2026-06-24 | $381,62 | -1,94 % | $390,54 | $395,75 | $376,83 | 1,80M |
| 2026-06-23 | $389,17 | -7,46 % | $388,69 | $394,47 | $382,56 | 1,64M |
| 2026-06-22 | $420,56 | +3,49 % | $413,50 | $421,58 | $407,00 | 1,55M |
| 2026-06-18 | $406,37 | +9,46 % | $386,56 | $408,87 | $382,00 | 2,13M |
| 2026-06-17 | $371,26 | +1,35 % | $383,99 | $386,01 | $369,85 | 1,20M |
| 2026-06-16 | $366,31 | -2,40 % | $375,00 | $379,99 | $365,36 | 1,09M |
| 2026-06-15 | $375,32 | +5,52 % | $367,88 | $377,66 | $367,88 | 914,90K |
| 2026-06-12 | $355,69 | +3,00 % | $345,32 | $359,35 | $341,45 | 960,20K |
| 2026-06-11 | $345,32 | +9,25 % | $326,74 | $347,27 | $326,10 | 1,01M |
| 2026-06-10 | $316,07 | -1,52 % | $317,42 | $333,69 | $310,36 | 1,27M |
| 2026-06-09 | $320,96 | +2,84 % | $320,44 | $332,01 | $298,00 | 1,21M |
| 2026-06-08 | $312,09 | +3,46 % | $314,99 | $339,92 | $309,03 | 1,10M |
| 2026-06-05 | $301,65 | -8,65 % | $315,23 | $318,88 | $300,11 | 955,30K |
| 2026-06-04 | $330,23 | -1,47 % | $321,01 | $335,83 | $318,01 | 679,10K |
| 2026-06-03 | $335,15 | +1,14 % | $339,40 | $341,81 | $326,81 | 716,60K |
| 2026-06-02 | $331,36 | +4,33 % | $324,36 | $334,49 | $320,38 | 1,13M |
| 2026-06-01 | $317,62 | -2,05 % | $318,02 | $319,31 | $309,46 | 1,04M |
| 2026-05-29 | $324,26 | +0,26 % | $325,99 | $329,75 | $317,16 | 1,20M |
| 2026-05-28 | $323,41 | -1,40 % | $327,41 | $330,26 | $316,35 | 1,11M |
| 2026-05-27 | $328,01 | -1,83 % | $338,58 | $339,00 | $321,45 | 910,90K |
| 2026-05-26 | $334,11 | +4,21 % | $330,50 | $334,80 | $326,45 | 861,10K |