126,661$
-2,09%
Echtzeit-Aktienkurs MKS INSTRUMENTS INC.
Bid:
Ask:
Aktienkurse zur MKS INSTRUMENTS INC. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 129,78 | 130,68 | 121,80 | 126,59 | -2,15% | 1.514.867,00 |
30.05.2024 | 127,11 | 130,12 | 125,85 | 129,37 | 2,08% | 1.085.749,00 |
29.05.2024 | 128,00 | 128,66 | 125,80 | 126,73 | -3,17% | 918.902,00 |
28.05.2024 | 132,65 | 132,65 | 129,45 | 130,88 | -0,10% | 595.375,00 |
24.05.2024 | 129,26 | 132,54 | 127,48 | 131,01 | 1,93% | 888.485,00 |
23.05.2024 | 135,00 | 135,00 | 126,90 | 128,53 | -2,56% | 1.004.638,00 |
22.05.2024 | 133,41 | 134,55 | 130,65 | 131,91 | 0,06% | 593.171,00 |
21.05.2024 | 130,31 | 132,86 | 130,04 | 131,83 | -0,59% | 603.335,00 |
20.05.2024 | 128,99 | 134,80 | 128,99 | 132,61 | 3,40% | 770.930,00 |
17.05.2024 | 128,88 | 129,10 | 126,41 | 128,25 | 0,09% | 460.106,00 |
16.05.2024 | 128,14 | 129,88 | 127,33 | 128,14 | -0,47% | 1.065.330,00 |
15.05.2024 | 126,41 | 129,10 | 125,71 | 128,75 | 3,37% | 2.147.703,00 |
14.05.2024 | 118,99 | 124,73 | 118,71 | 124,55 | 4,92% | 3.865.330,00 |
13.05.2024 | 124,00 | 124,43 | 118,45 | 118,71 | -9,03% | 2.696.938,00 |
10.05.2024 | 130,00 | 130,70 | 128,42 | 130,50 | 2,22% | 640.679,00 |
09.05.2024 | 129,75 | 130,00 | 123,62 | 127,67 | 3,47% | 875.894,00 |
08.05.2024 | 121,18 | 123,91 | 120,83 | 123,38 | 0,17% | 634.532,00 |
07.05.2024 | 125,88 | 126,57 | 123,14 | 123,17 | -1,51% | 624.648,00 |
06.05.2024 | 123,63 | 125,06 | 122,53 | 125,06 | 2,49% | 528.119,00 |
03.05.2024 | 121,86 | 123,74 | 121,11 | 122,02 | 3,36% | 612.390,00 |
02.05.2024 | 117,64 | 119,19 | 115,13 | 118,05 | 2,55% | 666.832,00 |
01.05.2024 | 117,60 | 121,24 | 114,53 | 115,11 | -3,25% | 615.375,00 |
30.04.2024 | 122,06 | 124,36 | 118,77 | 118,98 | -3,36% | 422.281,00 |
29.04.2024 | 120,37 | 123,19 | 119,79 | 123,12 | 1,96% | 356.324,00 |
26.04.2024 | 117,03 | 121,88 | 116,30 | 120,75 | 3,85% | 480.722,00 |
25.04.2024 | 112,87 | 117,68 | 112,13 | 116,27 | 2,19% | 501.314,00 |
24.04.2024 | 114,21 | 114,79 | 111,21 | 113,78 | 1,08% | 612.362,00 |
23.04.2024 | 110,31 | 114,33 | 109,10 | 112,56 | 2,60% | 617.677,00 |
22.04.2024 | 109,42 | 111,36 | 107,51 | 109,71 | 1,42% | 677.735,00 |
19.04.2024 | 111,68 | 112,40 | 107,19 | 108,17 | -3,46% | 765.213,00 |
18.04.2024 | 114,10 | 116,23 | 111,75 | 112,05 | -2,40% | 705.267,00 |
17.04.2024 | 120,50 | 120,50 | 114,09 | 114,80 | -4,71% | 819.269,00 |
16.04.2024 | 119,54 | 120,98 | 118,23 | 120,48 | 0,00% | 536.169,00 |
15.04.2024 | 124,76 | 124,95 | 119,58 | 120,48 | -1,82% | 902.633,00 |
12.04.2024 | 124,58 | 127,60 | 122,20 | 122,71 | -3,63% | 601.428,00 |
11.04.2024 | 125,85 | 128,27 | 123,79 | 127,33 | 2,40% | 513.766,00 |
10.04.2024 | 125,48 | 127,64 | 123,87 | 124,35 | -3,97% | 476.972,00 |
09.04.2024 | 130,20 | 131,02 | 127,68 | 129,49 | 0,89% | 531.532,00 |
08.04.2024 | 129,63 | 129,76 | 127,55 | 128,34 | -0,17% | 565.684,00 |
05.04.2024 | 128,75 | 130,03 | 127,75 | 128,56 | 0,21% | 528.778,00 |
04.04.2024 | 134,46 | 135,00 | 127,58 | 128,29 | -3,26% | 724.241,00 |
03.04.2024 | 128,17 | 133,83 | 128,17 | 132,62 | 1,98% | 448.232,00 |
02.04.2024 | 130,55 | 130,62 | 128,46 | 130,05 | -1,96% | 715.214,00 |
01.04.2024 | 133,00 | 135,52 | 131,67 | 132,65 | -0,26% | 481.736,00 |
28.03.2024 | 131,46 | 133,10 | 130,75 | 133,00 | 0,82% | 515.617,00 |
27.03.2024 | 128,12 | 132,33 | 126,59 | 131,92 | 4,28% | 718.466,00 |
26.03.2024 | 126,55 | 127,43 | 124,89 | 126,51 | 0,71% | 713.562,00 |
25.03.2024 | 124,91 | 127,07 | 124,91 | 125,62 | -0,92% | 348.227,00 |
22.03.2024 | 126,87 | 127,72 | 125,00 | 126,79 | -0,56% | 338.659,00 |
21.03.2024 | 127,45 | 132,16 | 127,43 | 127,50 | 2,35% | 833.316,00 |
20.03.2024 | 120,29 | 125,45 | 118,97 | 124,57 | 3,64% | 550.116,00 |
19.03.2024 | 118,65 | 121,13 | 117,29 | 120,19 | -0,02% | 560.307,00 |
18.03.2024 | 123,20 | 123,74 | 120,05 | 120,21 | -0,83% | 589.011,00 |
15.03.2024 | 121,13 | 123,51 | 120,61 | 121,21 | -1,13% | 1.227.052,00 |
14.03.2024 | 125,20 | 126,00 | 121,27 | 122,59 | -1,79% | 617.702,00 |
13.03.2024 | 127,28 | 128,33 | 123,48 | 124,82 | -3,02% | 647.118,00 |
12.03.2024 | 128,96 | 129,50 | 126,63 | 128,71 | 0,96% | 645.074,00 |
11.03.2024 | 126,55 | 127,75 | 125,52 | 127,49 | -0,45% | 568.057,00 |
08.03.2024 | 133,87 | 134,70 | 127,95 | 128,07 | -3,97% | 720.401,00 |
07.03.2024 | 128,75 | 133,75 | 128,75 | 133,36 | 3,81% | 667.297,00 |
06.03.2024 | 126,10 | 129,72 | 126,10 | 128,46 | 3,40% | 630.245,00 |
05.03.2024 | 125,00 | 125,93 | 122,49 | 124,23 | -2,10% | 555.374,00 |
04.03.2024 | 127,52 | 128,44 | 126,30 | 126,90 | 0,29% | 454.735,00 |
01.03.2024 | 122,89 | 128,06 | 121,17 | 126,53 | 3,07% | 723.971,00 |
29.02.2024 | 120,93 | 123,06 | 120,73 | 122,76 | 2,80% | 656.199,00 |
28.02.2024 | 117,93 | 119,75 | 117,68 | 119,42 | -0,03% | 319.857,00 |
27.02.2024 | 121,39 | 121,63 | 118,83 | 119,45 | -1,14% | 473.769,00 |
26.02.2024 | 121,26 | 122,92 | 120,41 | 120,83 | 0,67% | 568.035,00 |
23.02.2024 | 123,35 | 123,45 | 118,77 | 120,03 | -2,88% | 445.494,00 |
22.02.2024 | 122,64 | 124,71 | 121,83 | 123,59 | 3,72% | 704.320,00 |
21.02.2024 | 117,49 | 119,22 | 116,59 | 119,16 | -0,31% | 575.792,00 |
20.02.2024 | 122,00 | 123,19 | 118,59 | 119,53 | -4,18% | 653.419,00 |
16.02.2024 | 124,00 | 127,72 | 123,36 | 124,74 | 0,72% | 599.656,00 |
15.02.2024 | 122,89 | 124,99 | 121,42 | 123,85 | 1,42% | 624.970,00 |
14.02.2024 | 119,22 | 122,73 | 118,15 | 122,11 | 4,30% | 823.869,00 |
13.02.2024 | 114,69 | 118,92 | 114,37 | 117,08 | -2,79% | 684.364,00 |
12.02.2024 | 119,53 | 123,00 | 118,58 | 120,44 | 0,53% | 665.211,00 |
09.02.2024 | 115,49 | 120,34 | 114,92 | 119,80 | 5,04% | 1.048.546,00 |
08.02.2024 | 109,91 | 115,48 | 107,97 | 114,05 | 5,56% | 1.111.613,00 |
07.02.2024 | 109,05 | 109,05 | 105,86 | 108,04 | 0,13% | 980.801,00 |
06.02.2024 | 110,12 | 110,40 | 107,20 | 107,90 | -1,54% | 721.675,00 |
05.02.2024 | 109,17 | 110,42 | 107,49 | 109,59 | 0,22% | 344.120,00 |
02.02.2024 | 107,19 | 109,84 | 106,98 | 109,35 | 1,03% | 339.842,00 |
01.02.2024 | 107,28 | 108,60 | 106,16 | 108,24 | 1,67% | 642.442,00 |
31.01.2024 | 108,44 | 110,26 | 106,28 | 106,46 | -3,39% | 703.960,00 |
30.01.2024 | 111,60 | 112,17 | 110,11 | 110,19 | -2,14% | 457.694,00 |
29.01.2024 | 110,83 | 112,66 | 109,14 | 112,60 | 2,24% | 548.696,00 |
26.01.2024 | 112,44 | 112,56 | 109,27 | 110,13 | -3,06% | 686.075,00 |
25.01.2024 | 115,00 | 115,27 | 112,58 | 113,61 | 0,83% | 649.735,00 |
24.01.2024 | 114,00 | 115,29 | 111,89 | 112,68 | 1,04% | 843.591,00 |
23.01.2024 | 111,27 | 111,66 | 109,33 | 111,52 | 0,90% | 442.670,00 |
22.01.2024 | 108,88 | 110,94 | 108,50 | 110,53 | 2,64% | 477.519,00 |
19.01.2024 | 106,03 | 108,07 | 104,16 | 107,69 | 2,86% | 669.221,00 |
18.01.2024 | 103,58 | 105,49 | 102,75 | 104,70 | 3,56% | 644.647,00 |
17.01.2024 | 100,48 | 101,23 | 98,82 | 101,10 | -1,83% | 752.697,00 |
16.01.2024 | 101,00 | 103,22 | 99,48 | 102,98 | 1,65% | 698.806,00 |
12.01.2024 | 103,75 | 104,19 | 100,81 | 101,31 | -2,31% | 356.672,00 |
11.01.2024 | 103,22 | 104,80 | 101,24 | 103,71 | -0,01% | 830.831,00 |
10.01.2024 | 104,20 | 104,36 | 102,26 | 103,72 | 0,54% | 693.215,00 |
09.01.2024 | 99,97 | 103,38 | 99,97 | 103,16 | 1,43% | 701.311,00 |