MKS Inc
WKN: 920343 / ISIN: US55306N1046Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.11.05 | 18,57 | 18,82 | 18,43 | 18,71 | 289893 |
| 04.11.05 | 19,00 | 19,10 | 18,51 | 18,71 | 198321 |
| 02.11.05 | 18,60 | 19,10 | 18,17 | 18,98 | 156968 |
| 01.11.05 | 18,85 | 18,85 | 18,29 | 18,56 | 279709 |
| 31.10.05 | 18,00 | 18,96 | 17,91 | 18,87 | 412566 |
| 28.10.05 | 17,56 | 17,87 | 17,02 | 17,75 | 337459 |
| 27.10.05 | 17,70 | 17,75 | 17,36 | 17,43 | 185594 |
| 24.10.05 | 18,42 | 18,43 | 18,31 | 18,41 | 151611 |
| 18.10.05 | 17,73 | 17,77 | 17,50 | 17,60 | 159704 |
| 17.10.05 | 17,66 | 17,75 | 17,32 | 17,71 | 151231 |
| 03.10.05 | 17,17 | 17,89 | 17,17 | 17,64 | 239822 |
| 30.09.05 | 16,90 | 17,38 | 16,90 | 17,23 | 159460 |
| 29.09.05 | 16,50 | 17,01 | 16,50 | 16,97 | 161789 |
| 26.09.05 | 16,72 | 16,86 | 16,61 | 16,72 | 53707 |
| 20.09.05 | 16,54 | 16,60 | 16,22 | 16,24 | 192376 |
| 19.09.05 | 16,50 | 16,60 | 16,39 | 16,44 | 141870 |
| 16.09.05 | 17,06 | 17,06 | 16,31 | 16,49 | 451334 |
| 15.09.05 | 17,34 | 17,45 | 16,92 | 16,98 | 113648 |
| 12.09.05 | 18,06 | 18,06 | 17,88 | 17,91 | 3200 |
| 09.09.05 | 17,41 | 18,02 | 17,41 | 17,99 | 93053 |
| 08.09.05 | 17,57 | 17,75 | 17,46 | 17,51 | 59698 |
| 29.08.05 | 17,45 | 17,96 | 17,36 | 17,89 | 163785 |
| 26.08.05 | 17,79 | 17,93 | 17,25 | 17,49 | 348996 |
| 25.08.05 | 17,88 | 18,11 | 17,85 | 17,89 | 197066 |
| 24.08.05 | 18,13 | 18,29 | 17,72 | 17,98 | 152895 |
