74,568$
0,09%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 73,86 | 74,76 | 73,70 | 74,50 | 1,15% | 170.452,00 |
| 01.05.2024 | 73,59 | 75,04 | 73,19 | 73,65 | 0,59% | 237.181,00 |
| 30.04.2024 | 72,38 | 73,26 | 71,73 | 73,22 | 0,74% | 229.164,00 |
| 29.04.2024 | 71,29 | 73,42 | 70,62 | 72,68 | 3,30% | 256.981,00 |
| 26.04.2024 | 70,68 | 71,88 | 70,34 | 70,36 | 1,03% | 271.131,00 |
| 25.04.2024 | 69,76 | 69,86 | 68,76 | 69,64 | -0,56% | 244.224,00 |
| 24.04.2024 | 69,39 | 70,81 | 69,39 | 70,03 | 0,20% | 1.285.479,00 |
| 23.04.2024 | 68,92 | 70,35 | 68,92 | 69,89 | 1,33% | 365.165,00 |
| 22.04.2024 | 69,30 | 69,35 | 68,41 | 68,97 | -0,25% | 310.252,00 |
| 19.04.2024 | 67,80 | 69,20 | 67,80 | 69,14 | 1,33% | 189.088,00 |
| 18.04.2024 | 67,99 | 68,69 | 67,80 | 68,23 | 0,60% | 338.605,00 |
| 17.04.2024 | 69,00 | 69,37 | 67,81 | 67,82 | -0,67% | 147.167,00 |
| 16.04.2024 | 68,42 | 69,00 | 67,52 | 68,28 | -1,13% | 239.781,00 |
| 15.04.2024 | 68,86 | 69,39 | 68,26 | 69,06 | 1,08% | 269.845,00 |
| 12.04.2024 | 68,76 | 69,28 | 67,82 | 68,32 | -1,80% | 149.300,00 |
| 11.04.2024 | 68,88 | 69,68 | 68,47 | 69,57 | 1,00% | 136.881,00 |
| 10.04.2024 | 70,05 | 70,05 | 68,12 | 68,88 | -4,01% | 232.716,00 |
| 09.04.2024 | 70,36 | 72,76 | 70,02 | 71,76 | 2,75% | 242.500,00 |
| 08.04.2024 | 67,91 | 70,58 | 67,91 | 69,84 | 3,76% | 222.806,00 |
| 05.04.2024 | 67,28 | 67,47 | 66,72 | 67,31 | -0,28% | 110.414,00 |
| 04.04.2024 | 69,42 | 69,54 | 67,45 | 67,50 | -1,66% | 104.659,00 |
| 03.04.2024 | 67,47 | 68,94 | 67,47 | 68,64 | 1,70% | 138.038,00 |
| 02.04.2024 | 68,16 | 68,24 | 67,03 | 67,49 | -1,75% | 279.765,00 |
| 01.04.2024 | 69,22 | 69,22 | 67,99 | 68,69 | -0,72% | 160.955,00 |
| 28.03.2024 | 68,83 | 69,43 | 68,63 | 69,19 | 0,41% | 176.199,00 |
| 27.03.2024 | 68,14 | 69,01 | 68,08 | 68,91 | 2,06% | 257.663,00 |
| 26.03.2024 | 68,04 | 68,04 | 66,96 | 67,52 | -0,16% | 169.579,00 |
| 25.03.2024 | 67,72 | 68,54 | 67,50 | 67,63 | -0,34% | 103.338,00 |
| 22.03.2024 | 70,07 | 70,07 | 67,86 | 67,86 | -2,79% | 127.645,00 |
| 21.03.2024 | 69,84 | 70,02 | 69,35 | 69,81 | 0,32% | 148.992,00 |
| 20.03.2024 | 68,25 | 70,08 | 68,15 | 69,59 | 1,99% | 149.078,00 |
| 19.03.2024 | 68,14 | 68,88 | 67,78 | 68,23 | 0,35% | 238.946,00 |
| 18.03.2024 | 68,82 | 69,13 | 67,94 | 67,99 | -1,34% | 288.108,00 |
| 15.03.2024 | 67,41 | 69,03 | 67,41 | 68,91 | 1,49% | 557.024,00 |
| 14.03.2024 | 69,28 | 69,28 | 66,96 | 67,90 | -2,97% | 236.153,00 |
| 13.03.2024 | 69,14 | 70,62 | 69,14 | 69,98 | 1,07% | 174.540,00 |
| 12.03.2024 | 69,10 | 69,40 | 68,48 | 69,24 | 0,14% | 118.677,00 |
| 11.03.2024 | 68,42 | 69,40 | 68,20 | 69,14 | 0,68% | 149.463,00 |
| 08.03.2024 | 68,40 | 69,05 | 67,92 | 68,67 | 1,18% | 156.208,00 |
| 07.03.2024 | 66,85 | 67,88 | 66,85 | 67,87 | 2,54% | 117.205,00 |
| 06.03.2024 | 66,68 | 66,72 | 65,84 | 66,19 | -0,06% | 134.245,00 |
| 05.03.2024 | 66,49 | 66,87 | 65,88 | 66,23 | -0,85% | 168.182,00 |
| 04.03.2024 | 66,52 | 67,27 | 66,46 | 66,80 | 0,18% | 321.639,00 |
| 01.03.2024 | 66,72 | 66,74 | 65,97 | 66,68 | -0,30% | 189.320,00 |
| 29.02.2024 | 65,31 | 67,06 | 64,76 | 66,88 | 3,79% | 380.644,00 |
| 28.02.2024 | 64,41 | 65,01 | 64,11 | 64,44 | -0,94% | 127.141,00 |
| 27.02.2024 | 66,13 | 66,13 | 64,73 | 65,05 | -0,90% | 128.463,00 |
| 26.02.2024 | 67,28 | 67,50 | 65,25 | 65,64 | -3,03% | 324.113,00 |
| 23.02.2024 | 67,02 | 67,87 | 66,72 | 67,69 | 1,59% | 273.603,00 |
| 22.02.2024 | 65,81 | 66,66 | 65,65 | 66,63 | 0,79% | 181.912,00 |
| 21.02.2024 | 65,08 | 66,13 | 64,96 | 66,11 | 1,35% | 233.364,00 |
| 20.02.2024 | 64,82 | 65,51 | 64,45 | 65,23 | -0,41% | 153.538,00 |
| 16.02.2024 | 64,37 | 65,96 | 64,34 | 65,50 | 1,16% | 271.892,00 |
| 15.02.2024 | 62,46 | 64,76 | 62,46 | 64,75 | 4,20% | 223.967,00 |
| 14.02.2024 | 61,98 | 62,17 | 60,79 | 62,14 | 1,57% | 271.078,00 |
| 13.02.2024 | 60,23 | 62,25 | 60,23 | 61,18 | -1,61% | 543.608,00 |
| 12.02.2024 | 60,63 | 62,43 | 60,18 | 62,18 | 2,96% | 337.234,00 |
| 09.02.2024 | 58,19 | 60,59 | 55,02 | 60,39 | -3,75% | 803.249,00 |
| 08.02.2024 | 63,06 | 63,11 | 62,00 | 62,74 | -0,51% | 179.940,00 |
| 07.02.2024 | 62,40 | 63,06 | 61,70 | 63,06 | 1,56% | 180.478,00 |
| 06.02.2024 | 60,76 | 62,22 | 60,76 | 62,09 | 1,84% | 163.011,00 |
| 05.02.2024 | 61,62 | 61,78 | 60,75 | 60,97 | -3,16% | 212.944,00 |
| 02.02.2024 | 62,07 | 63,26 | 61,36 | 62,96 | 0,18% | 125.998,00 |
| 01.02.2024 | 62,14 | 62,89 | 61,58 | 62,85 | 1,32% | 137.199,00 |
| 31.01.2024 | 63,22 | 64,11 | 62,02 | 62,03 | -1,87% | 174.294,00 |
| 30.01.2024 | 62,58 | 63,52 | 62,58 | 63,21 | 0,21% | 165.870,00 |
| 29.01.2024 | 62,67 | 63,52 | 62,40 | 63,08 | 0,46% | 230.393,00 |
| 26.01.2024 | 62,39 | 63,14 | 62,26 | 62,79 | 1,39% | 154.128,00 |
| 25.01.2024 | 61,58 | 62,06 | 60,74 | 61,93 | 1,84% | 137.061,00 |
| 24.01.2024 | 62,61 | 62,61 | 60,54 | 60,81 | -2,03% | 90.792,00 |
| 23.01.2024 | 63,24 | 63,24 | 62,05 | 62,07 | -0,42% | 139.820,00 |
| 22.01.2024 | 61,66 | 62,93 | 61,66 | 62,33 | 2,00% | 185.594,00 |
| 19.01.2024 | 60,71 | 61,11 | 59,54 | 61,11 | 0,94% | 148.539,00 |
| 18.01.2024 | 60,66 | 60,69 | 59,97 | 60,54 | 0,12% | 144.239,00 |
| 17.01.2024 | 60,55 | 61,04 | 60,12 | 60,47 | -1,75% | 171.662,00 |
| 16.01.2024 | 61,91 | 62,06 | 61,28 | 61,55 | -1,99% | 119.508,00 |
| 12.01.2024 | 63,31 | 63,55 | 62,48 | 62,80 | 0,87% | 98.424,00 |
| 11.01.2024 | 62,76 | 62,76 | 61,66 | 62,26 | -1,19% | 139.773,00 |
| 10.01.2024 | 62,53 | 63,07 | 62,28 | 63,01 | 0,05% | 110.204,00 |
| 09.01.2024 | 62,72 | 63,27 | 62,43 | 62,98 | -1,41% | 148.213,00 |
| 08.01.2024 | 62,79 | 63,89 | 62,50 | 63,88 | 1,32% | 115.401,00 |
| 05.01.2024 | 63,14 | 64,22 | 63,01 | 63,05 | -1,31% | 143.393,00 |
| 04.01.2024 | 64,38 | 64,38 | 63,37 | 63,89 | -0,45% | 155.735,00 |
| 03.01.2024 | 65,65 | 65,65 | 64,13 | 64,18 | -2,52% | 167.023,00 |
| 02.01.2024 | 65,48 | 66,33 | 65,07 | 65,84 | -0,24% | 175.441,00 |
| 29.12.2023 | 66,64 | 66,76 | 65,71 | 66,00 | -1,08% | 112.466,00 |
| 28.12.2023 | 65,91 | 66,79 | 65,91 | 66,72 | 0,65% | 106.724,00 |
| 27.12.2023 | 66,49 | 66,84 | 66,17 | 66,29 | -0,41% | 107.120,00 |
| 26.12.2023 | 66,60 | 67,03 | 66,25 | 66,56 | 0,42% | 164.300,00 |
| 22.12.2023 | 66,28 | 66,92 | 66,16 | 66,28 | 0,44% | 137.619,00 |
| 21.12.2023 | 66,14 | 66,33 | 65,15 | 65,99 | 0,73% | 356.224,00 |
| 20.12.2023 | 66,94 | 67,52 | 65,37 | 65,51 | -1,77% | 310.145,00 |
| 19.12.2023 | 65,68 | 66,95 | 65,57 | 66,69 | 2,60% | 204.489,00 |
| 18.12.2023 | 65,62 | 66,21 | 64,53 | 65,00 | -0,94% | 318.318,00 |
| 15.12.2023 | 65,22 | 65,78 | 64,14 | 65,62 | 0,86% | 1.147.258,00 |
| 14.12.2023 | 64,61 | 66,06 | 64,41 | 65,06 | 2,44% | 325.477,00 |
| 13.12.2023 | 61,32 | 63,80 | 61,32 | 63,51 | 3,23% | 243.605,00 |
| 12.12.2023 | 61,38 | 61,82 | 60,51 | 61,52 | 0,31% | 208.886,00 |
| 11.12.2023 | 61,08 | 61,85 | 60,74 | 61,33 | -0,07% | 248.812,00 |
| 08.12.2023 | 61,77 | 62,27 | 61,14 | 61,37 | -0,49% | 114.149,00 |