MKS Inc
WKN: 920343 / ISIN: US55306N1046Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.01.19 | 71,27 | 73,05 | 70,81 | 72,59 | 173127 |
| 16.01.19 | 72,04 | 73,01 | 71,50 | 71,54 | 163962 |
| 15.01.19 | 72,00 | 72,20 | 70,32 | 71,63 | 119716 |
| 14.01.19 | 71,98 | 72,45 | 70,34 | 71,44 | 239994 |
| 11.01.19 | 72,15 | 73,75 | 71,52 | 73,02 | 155383 |
| 10.01.19 | 70,34 | 72,74 | 69,95 | 72,30 | 243794 |
| 09.01.19 | 68,17 | 71,66 | 68,17 | 70,99 | 409730 |
| 08.01.19 | 68,82 | 69,08 | 66,34 | 67,90 | 248413 |
| 07.01.19 | 66,95 | 68,91 | 66,24 | 68,05 | 144623 |
| 04.01.19 | 64,28 | 67,00 | 63,72 | 66,80 | 276090 |
| 03.01.19 | 64,56 | 65,14 | 62,72 | 63,07 | 431405 |
| 02.01.19 | 63,25 | 66,29 | 63,25 | 66,12 | 265642 |
| 31.12.18 | 65,21 | 65,21 | 63,50 | 64,61 | 231009 |
| 28.12.18 | 63,62 | 65,54 | 63,11 | 64,15 | 498471 |
| 27.12.18 | 60,53 | 63,23 | 60,41 | 63,22 | 532829 |
| 26.12.18 | 57,46 | 61,66 | 56,90 | 61,57 | 602986 |
| 24.12.18 | 58,73 | 59,28 | 56,37 | 57,00 | 483841 |
| 21.12.18 | 62,23 | 62,38 | 58,77 | 59,38 | 2113856 |
| 20.12.18 | 63,27 | 64,19 | 60,94 | 61,69 | 849069 |
| 19.12.18 | 65,84 | 67,19 | 62,64 | 63,28 | 652159 |
| 18.12.18 | 65,83 | 68,22 | 64,36 | 66,32 | 665581 |
| 17.12.18 | 64,82 | 66,77 | 64,16 | 65,13 | 987090 |
| 14.12.18 | 65,99 | 67,03 | 64,69 | 64,83 | 795722 |
| 13.12.18 | 68,59 | 69,03 | 66,06 | 66,41 | 533265 |
| 12.12.18 | 68,33 | 69,33 | 67,06 | 68,08 | 606034 |
