73,896$
-0,15%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 73,62 | 74,69 | 73,58 | 73,84 | -0,22% | - |
| 11.03.2025 | 74,15 | 74,57 | 72,62 | 74,01 | 0,84% | 283.720,00 |
| 10.03.2025 | 72,39 | 74,41 | 72,39 | 73,39 | 0,55% | 337.891,00 |
| 07.03.2025 | 71,38 | 73,33 | 71,03 | 72,99 | 2,33% | 392.884,00 |
| 06.03.2025 | 69,95 | 71,85 | 69,95 | 71,33 | 0,85% | 236.079,00 |
| 05.03.2025 | 69,02 | 70,92 | 69,02 | 70,73 | 2,94% | 253.489,00 |
| 04.03.2025 | 68,61 | 69,70 | 68,17 | 68,71 | 0,00% | 245.525,00 |
| 03.03.2025 | 69,81 | 70,20 | 68,62 | 68,71 | -0,99% | 253.485,00 |
| 28.02.2025 | 68,63 | 69,85 | 68,38 | 69,40 | 1,52% | 266.017,00 |
| 27.02.2025 | 69,32 | 69,74 | 68,24 | 68,36 | -1,57% | 304.309,00 |
| 26.02.2025 | 70,14 | 70,29 | 69,07 | 69,45 | -1,12% | 221.911,00 |
| 25.02.2025 | 69,95 | 71,20 | 69,95 | 70,24 | 0,83% | 151.032,00 |
| 24.02.2025 | 69,44 | 70,38 | 68,83 | 69,66 | 0,62% | 214.141,00 |
| 21.02.2025 | 70,54 | 70,54 | 69,14 | 69,23 | -0,90% | 218.707,00 |
| 20.02.2025 | 70,10 | 70,72 | 69,23 | 69,86 | -0,31% | 176.602,00 |
| 19.02.2025 | 69,23 | 70,67 | 68,78 | 70,08 | -1,13% | 263.814,00 |
| 18.02.2025 | 70,78 | 72,16 | 70,62 | 70,88 | -0,49% | 262.204,00 |
| 14.02.2025 | 71,90 | 73,38 | 67,61 | 71,23 | -7,49% | 622.038,00 |
| 13.02.2025 | 75,55 | 77,56 | 75,47 | 77,00 | 2,41% | 251.770,00 |
| 12.02.2025 | 75,54 | 76,19 | 75,17 | 75,19 | -2,24% | 154.959,00 |
| 11.02.2025 | 75,94 | 77,28 | 75,94 | 76,91 | 1,05% | 125.662,00 |
| 10.02.2025 | 76,23 | 76,45 | 75,67 | 76,11 | 0,26% | 151.755,00 |
| 07.02.2025 | 77,05 | 77,18 | 75,69 | 75,91 | -1,93% | 160.965,00 |
| 06.02.2025 | 77,16 | 77,49 | 76,74 | 77,40 | 1,02% | 205.867,00 |
| 05.02.2025 | 76,16 | 77,31 | 75,96 | 76,62 | 0,79% | 272.526,00 |
| 04.02.2025 | 75,01 | 76,03 | 74,91 | 76,02 | 1,23% | 179.040,00 |
| 03.02.2025 | 74,61 | 75,29 | 73,27 | 75,10 | -0,54% | 163.569,00 |
| 31.01.2025 | 75,35 | 76,12 | 74,87 | 75,51 | -0,05% | 162.413,00 |
| 30.01.2025 | 75,58 | 76,00 | 75,17 | 75,55 | 0,68% | 95.400,00 |
| 29.01.2025 | 75,87 | 76,62 | 74,85 | 75,04 | -1,43% | 167.779,00 |
| 28.01.2025 | 76,00 | 76,55 | 75,55 | 76,13 | -0,09% | 99.158,00 |
| 27.01.2025 | 75,97 | 76,64 | 75,71 | 76,20 | 0,18% | 132.618,00 |
| 24.01.2025 | 75,76 | 76,40 | 75,47 | 76,06 | -0,31% | 96.725,00 |
| 23.01.2025 | 75,39 | 76,46 | 75,27 | 76,30 | 0,81% | 132.005,00 |
| 22.01.2025 | 74,74 | 75,79 | 74,07 | 75,69 | 0,50% | 280.072,00 |
| 21.01.2025 | 74,53 | 75,40 | 73,71 | 75,31 | 2,16% | 191.591,00 |
| 17.01.2025 | 73,76 | 73,77 | 73,15 | 73,72 | 1,38% | 150.496,00 |
| 16.01.2025 | 71,84 | 72,85 | 71,38 | 72,72 | 0,80% | 220.025,00 |
| 15.01.2025 | 71,04 | 72,30 | 70,18 | 72,14 | 3,72% | 384.062,00 |
| 14.01.2025 | 68,67 | 69,64 | 68,67 | 69,55 | 1,92% | 319.268,00 |
| 13.01.2025 | 66,72 | 68,25 | 66,15 | 68,24 | 1,38% | 223.575,00 |
| 10.01.2025 | 68,86 | 69,02 | 67,16 | 67,31 | -4,51% | 319.256,00 |
| 08.01.2025 | 69,09 | 70,68 | 68,76 | 70,49 | 1,57% | 288.022,00 |
| 07.01.2025 | 69,97 | 70,20 | 68,84 | 69,40 | -0,84% | 219.265,00 |
| 06.01.2025 | 69,87 | 70,86 | 69,50 | 69,99 | 0,10% | 218.652,00 |
| 03.01.2025 | 70,03 | 70,20 | 69,46 | 69,92 | -0,01% | 120.597,00 |
| 02.01.2025 | 71,21 | 71,59 | 69,73 | 69,93 | -1,87% | 143.002,00 |
| 31.12.2024 | 71,53 | 72,05 | 71,00 | 71,26 | 0,37% | 130.003,00 |
| 30.12.2024 | 71,90 | 71,90 | 70,88 | 71,00 | -1,63% | 143.215,00 |
| 27.12.2024 | 72,37 | 73,13 | 71,35 | 72,18 | -1,12% | 158.257,00 |
| 26.12.2024 | 72,85 | 73,23 | 72,52 | 73,00 | -0,59% | 142.681,00 |
| 24.12.2024 | 72,83 | 73,50 | 72,19 | 73,43 | 0,62% | 35.704,00 |
| 23.12.2024 | 72,90 | 73,06 | 72,33 | 72,98 | -0,49% | 114.663,00 |
| 20.12.2024 | 72,01 | 74,10 | 72,01 | 73,34 | 0,47% | 557.068,00 |
| 19.12.2024 | 73,96 | 74,47 | 72,89 | 73,00 | -1,07% | 189.712,00 |
| 18.12.2024 | 76,55 | 76,99 | 73,15 | 73,79 | -3,49% | 183.827,00 |
| 17.12.2024 | 76,95 | 77,35 | 75,83 | 76,46 | -1,01% | 187.980,00 |
| 16.12.2024 | 77,25 | 77,90 | 77,03 | 77,24 | -0,06% | 150.152,00 |
| 13.12.2024 | 77,16 | 77,33 | 76,40 | 77,29 | -0,12% | 99.998,00 |
| 12.12.2024 | 77,12 | 77,66 | 76,76 | 77,38 | 0,49% | 116.902,00 |
| 11.12.2024 | 77,15 | 78,02 | 76,93 | 77,00 | 0,47% | 246.859,00 |
| 10.12.2024 | 78,29 | 78,29 | 76,36 | 76,64 | -1,74% | 338.391,00 |
| 09.12.2024 | 78,71 | 79,73 | 77,87 | 78,00 | -0,13% | 157.198,00 |
| 06.12.2024 | 78,45 | 78,87 | 77,92 | 78,10 | 0,13% | 132.819,00 |
| 05.12.2024 | 78,27 | 78,72 | 77,71 | 78,00 | -0,36% | 276.844,00 |
| 04.12.2024 | 77,96 | 79,27 | 77,58 | 78,28 | 0,31% | 149.691,00 |
| 03.12.2024 | 78,50 | 78,50 | 77,20 | 78,04 | -0,52% | 105.589,00 |
| 02.12.2024 | 77,91 | 78,75 | 77,06 | 78,45 | 1,04% | 136.846,00 |
| 29.11.2024 | 77,33 | 77,76 | 76,82 | 77,64 | 0,71% | 121.669,00 |
| 27.11.2024 | 78,18 | 78,62 | 76,94 | 77,09 | -1,15% | 201.445,00 |
| 26.11.2024 | 78,67 | 78,76 | 77,64 | 77,99 | -1,53% | 179.595,00 |
| 25.11.2024 | 79,52 | 80,47 | 79,09 | 79,20 | 0,67% | 296.405,00 |
| 22.11.2024 | 77,79 | 79,22 | 77,67 | 78,67 | 1,92% | 181.044,00 |
| 21.11.2024 | 76,92 | 77,71 | 76,52 | 77,19 | 1,15% | 128.176,00 |
| 20.11.2024 | 76,16 | 76,99 | 75,43 | 76,31 | -0,18% | 152.625,00 |
| 19.11.2024 | 76,50 | 76,83 | 75,92 | 76,45 | -0,82% | 173.190,00 |
| 18.11.2024 | 77,54 | 78,03 | 76,95 | 77,08 | 0,10% | 186.391,00 |
| 15.11.2024 | 78,36 | 78,36 | 76,35 | 77,00 | -1,28% | 209.565,00 |
| 14.11.2024 | 79,60 | 79,65 | 77,86 | 78,00 | -1,47% | 154.732,00 |
| 13.11.2024 | 79,13 | 80,06 | 77,55 | 79,16 | 0,94% | 172.565,00 |
| 12.11.2024 | 80,23 | 80,70 | 78,37 | 78,42 | -2,45% | 123.111,00 |
| 11.11.2024 | 80,26 | 80,74 | 79,82 | 80,39 | 1,03% | 125.878,00 |
| 08.11.2024 | 80,62 | 80,63 | 79,17 | 79,57 | -1,45% | 228.071,00 |
| 07.11.2024 | 81,09 | 81,17 | 79,23 | 80,74 | -0,79% | 257.905,00 |
| 06.11.2024 | 80,49 | 81,85 | 79,75 | 81,38 | 6,39% | 380.484,00 |
| 05.11.2024 | 74,82 | 76,82 | 74,44 | 76,49 | 1,53% | 131.972,00 |
| 04.11.2024 | 75,40 | 76,22 | 75,09 | 75,34 | -0,40% | 100.897,00 |
| 01.11.2024 | 75,71 | 76,30 | 75,23 | 75,64 | 0,21% | 106.891,00 |
| 31.10.2024 | 77,25 | 77,57 | 75,40 | 75,48 | -2,33% | 124.533,00 |
| 30.10.2024 | 77,98 | 78,92 | 77,26 | 77,28 | -1,38% | 94.302,00 |
| 29.10.2024 | 78,49 | 79,28 | 78,16 | 78,36 | -1,07% | 87.700,00 |
| 28.10.2024 | 78,00 | 79,30 | 77,46 | 79,21 | 2,14% | 249.506,00 |
| 25.10.2024 | 78,41 | 79,49 | 77,42 | 77,55 | 0,08% | 112.972,00 |
| 24.10.2024 | 77,02 | 77,55 | 76,46 | 77,49 | 0,52% | 110.425,00 |
| 23.10.2024 | 76,57 | 77,35 | 76,14 | 77,09 | 0,04% | 125.153,00 |
| 22.10.2024 | 76,55 | 77,14 | 76,15 | 77,06 | 0,00% | 61.589,00 |
| 21.10.2024 | 78,59 | 78,59 | 77,04 | 77,06 | -2,05% | 74.779,00 |
| 18.10.2024 | 78,99 | 78,99 | 78,39 | 78,67 | -0,01% | 93.262,00 |
| 17.10.2024 | 79,12 | 79,35 | 78,50 | 78,68 | -0,29% | 86.796,00 |
| 16.10.2024 | 78,80 | 79,67 | 78,54 | 78,91 | 1,04% | 76.803,00 |