97,411$
0,44%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 97,33 | 98,19 | 97,28 | 97,36 | 0,40% | - |
| 08.01.2026 | 93,36 | 97,06 | 93,28 | 96,98 | 3,59% | 149.044,00 |
| 07.01.2026 | 94,21 | 94,96 | 92,37 | 93,62 | -1,27% | 191.767,00 |
| 06.01.2026 | 94,78 | 94,86 | 93,03 | 94,82 | -0,03% | 240.051,00 |
| 05.01.2026 | 93,04 | 96,12 | 92,81 | 94,85 | 1,51% | 229.959,00 |
| 02.01.2026 | 94,30 | 95,21 | 92,81 | 93,44 | -0,54% | 128.231,00 |
| 31.12.2025 | 94,58 | 94,58 | 93,20 | 93,95 | -0,52% | 121.007,00 |
| 30.12.2025 | 95,23 | 95,23 | 94,23 | 94,44 | -0,85% | 113.423,00 |
| 29.12.2025 | 96,51 | 96,51 | 95,00 | 95,25 | -0,89% | 115.332,00 |
| 26.12.2025 | 95,42 | 96,75 | 95,42 | 96,11 | -0,07% | 186.962,00 |
| 24.12.2025 | 95,67 | 96,49 | 95,60 | 96,18 | -0,19% | 59.268,00 |
| 23.12.2025 | 96,91 | 97,40 | 95,84 | 96,36 | -0,89% | 126.895,00 |
| 22.12.2025 | 97,15 | 97,55 | 95,91 | 97,23 | 0,50% | 261.771,00 |
| 19.12.2025 | 96,61 | 97,84 | 96,21 | 96,75 | -0,40% | 923.100,00 |
| 18.12.2025 | 96,69 | 97,66 | 95,47 | 97,14 | 0,60% | 237.234,00 |
| 17.12.2025 | 92,98 | 97,39 | 92,98 | 96,56 | 2,90% | 594.439,00 |
| 16.12.2025 | 93,40 | 94,22 | 92,69 | 93,84 | -0,28% | 211.537,00 |
| 15.12.2025 | 94,94 | 95,03 | 92,50 | 94,10 | 0,20% | 277.420,00 |
| 12.12.2025 | 96,39 | 96,97 | 93,43 | 93,91 | -1,93% | 385.623,00 |
| 11.12.2025 | 94,38 | 95,96 | 92,34 | 95,76 | 1,27% | 336.319,00 |
| 10.12.2025 | 93,20 | 94,78 | 91,65 | 94,56 | 2,05% | 376.893,00 |
| 09.12.2025 | 90,29 | 92,75 | 89,75 | 92,66 | 2,93% | 260.720,00 |
| 08.12.2025 | 93,12 | 93,12 | 89,80 | 90,02 | -2,57% | 264.616,00 |
| 05.12.2025 | 94,27 | 94,51 | 92,08 | 92,39 | -2,15% | 199.658,00 |
| 04.12.2025 | 92,84 | 94,63 | 92,27 | 94,42 | 1,94% | 261.352,00 |
| 03.12.2025 | 95,41 | 95,41 | 92,52 | 92,62 | -2,31% | 363.472,00 |
| 02.12.2025 | 96,77 | 96,77 | 94,44 | 94,81 | -0,88% | 181.625,00 |
| 01.12.2025 | 96,62 | 96,66 | 94,56 | 95,65 | -1,89% | 266.904,00 |
| 28.11.2025 | 97,38 | 97,95 | 96,96 | 97,49 | -0,16% | 119.786,00 |
| 26.11.2025 | 96,98 | 99,03 | 96,83 | 97,65 | 0,36% | 465.271,00 |
| 25.11.2025 | 96,44 | 98,64 | 96,44 | 97,30 | 1,06% | 292.441,00 |
| 24.11.2025 | 93,79 | 96,72 | 92,41 | 96,28 | 1,49% | 317.312,00 |
| 21.11.2025 | 93,75 | 95,56 | 92,99 | 94,87 | 1,68% | 504.390,00 |
| 20.11.2025 | 93,31 | 94,10 | 92,75 | 93,30 | 0,25% | 310.134,00 |
| 19.11.2025 | 93,75 | 94,09 | 92,25 | 93,07 | -0,28% | 211.352,00 |
| 18.11.2025 | 92,72 | 93,75 | 91,87 | 93,33 | 0,64% | 226.883,00 |
| 17.11.2025 | 93,51 | 94,17 | 92,30 | 92,74 | -1,27% | 165.379,00 |
| 14.11.2025 | 94,95 | 94,99 | 93,70 | 93,93 | -1,39% | 245.408,00 |
| 13.11.2025 | 94,62 | 96,64 | 94,56 | 95,25 | 0,46% | 351.479,00 |
| 12.11.2025 | 94,61 | 96,04 | 94,53 | 94,81 | 0,21% | 308.896,00 |
| 11.11.2025 | 92,63 | 95,16 | 92,63 | 94,61 | 1,86% | 276.420,00 |
| 10.11.2025 | 93,24 | 93,40 | 92,29 | 92,88 | -0,31% | 309.252,00 |
| 07.11.2025 | 92,39 | 94,15 | 91,51 | 93,17 | 1,29% | 296.640,00 |
| 06.11.2025 | 95,71 | 96,72 | 91,71 | 91,98 | -4,28% | 388.199,00 |
| 05.11.2025 | 90,78 | 96,82 | 90,01 | 96,09 | 5,27% | 478.922,00 |
| 04.11.2025 | 91,66 | 94,83 | 91,17 | 91,28 | -0,69% | 620.990,00 |
| 03.11.2025 | 95,35 | 95,76 | 89,87 | 91,91 | -2,52% | 915.731,00 |
| 31.10.2025 | 92,61 | 102,60 | 92,38 | 94,29 | 5,06% | 1.069.364,00 |
| 30.10.2025 | 90,11 | 92,01 | 89,02 | 89,75 | -0,30% | 705.865,00 |
| 29.10.2025 | 93,97 | 93,97 | 89,55 | 90,02 | -4,68% | 494.407,00 |
| 28.10.2025 | 95,53 | 95,78 | 94,01 | 94,44 | -0,81% | 529.245,00 |
| 27.10.2025 | 96,70 | 97,47 | 94,20 | 95,21 | -1,56% | 409.824,00 |
| 24.10.2025 | 96,64 | 97,02 | 94,83 | 96,72 | 0,61% | 434.836,00 |
| 23.10.2025 | 95,92 | 96,77 | 95,37 | 96,14 | 0,46% | 184.370,00 |
| 22.10.2025 | 97,07 | 97,07 | 95,21 | 95,70 | -1,09% | 181.365,00 |
| 21.10.2025 | 96,20 | 97,66 | 96,12 | 96,75 | -0,06% | 231.603,00 |
| 20.10.2025 | 95,83 | 96,91 | 94,95 | 96,81 | 1,12% | 247.714,00 |
| 17.10.2025 | 93,58 | 95,85 | 93,44 | 95,73 | 2,31% | - |
| 16.10.2025 | 94,45 | 96,72 | 93,32 | 93,57 | -1,35% | 387.629,00 |
| 15.10.2025 | 95,29 | 96,20 | 94,44 | 94,85 | -0,42% | 358.660,00 |
| 14.10.2025 | 92,93 | 96,07 | 92,89 | 95,25 | 1,75% | 250.811,00 |
| 13.10.2025 | 92,65 | 93,92 | 92,09 | 93,61 | 1,04% | 329.206,00 |
| 10.10.2025 | 93,00 | 94,18 | 92,01 | 92,65 | 0,15% | 600.316,00 |
| 09.10.2025 | 93,71 | 94,98 | 91,39 | 92,51 | -1,14% | 331.363,00 |
| 08.10.2025 | 92,85 | 93,84 | 91,77 | 93,58 | 1,34% | 260.943,00 |
| 07.10.2025 | 93,59 | 93,59 | 91,50 | 92,34 | -1,40% | 440.467,00 |
| 06.10.2025 | 94,54 | 95,21 | 93,62 | 93,65 | -1,32% | 483.898,00 |
| 03.10.2025 | 91,67 | 95,74 | 91,67 | 94,90 | 3,43% | 738.326,00 |
| 02.10.2025 | 91,29 | 92,15 | 88,95 | 91,75 | 0,24% | 617.778,00 |
| 01.10.2025 | 93,61 | 94,25 | 91,10 | 91,53 | -2,47% | 531.470,00 |
| 30.09.2025 | 93,03 | 94,10 | 92,27 | 93,85 | 0,91% | 590.424,00 |
| 29.09.2025 | 95,89 | 96,04 | 92,65 | 93,00 | -2,60% | 735.644,00 |
| 26.09.2025 | 96,97 | 97,22 | 94,95 | 95,48 | -1,28% | 527.515,00 |
| 25.09.2025 | 99,33 | 99,51 | 96,34 | 96,72 | -2,44% | 412.572,00 |
| 24.09.2025 | 100,55 | 101,13 | 98,85 | 99,14 | -1,28% | 481.352,00 |
| 23.09.2025 | 101,45 | 101,88 | 99,75 | 100,43 | -1,10% | 357.813,00 |
| 22.09.2025 | 102,94 | 102,94 | 100,18 | 101,55 | -1,35% | 405.633,00 |
| 19.09.2025 | 103,62 | 104,24 | 102,37 | 102,94 | -0,19% | 1.017.196,00 |
| 18.09.2025 | 100,65 | 103,90 | 100,47 | 103,14 | 2,29% | 453.167,00 |
| 17.09.2025 | 101,23 | 102,27 | 100,03 | 100,83 | -0,08% | 414.036,00 |
| 16.09.2025 | 103,08 | 103,27 | 100,34 | 100,91 | -2,02% | 504.344,00 |
| 15.09.2025 | 106,34 | 106,55 | 102,96 | 102,99 | -3,22% | 448.021,00 |
| 12.09.2025 | 106,23 | 107,03 | 105,60 | 106,42 | -1,03% | 636.963,00 |
| 11.09.2025 | 106,76 | 109,19 | 106,37 | 107,53 | 1,26% | 567.794,00 |
| 10.09.2025 | 111,15 | 111,47 | 96,64 | 106,19 | -4,60% | 1.548.792,00 |
| 09.09.2025 | 112,43 | 112,89 | 109,71 | 111,31 | -1,68% | 222.519,00 |
| 08.09.2025 | 112,94 | 113,86 | 112,01 | 113,21 | 0,33% | 310.712,00 |
| 05.09.2025 | 113,74 | 114,33 | 110,86 | 112,84 | 0,01% | 272.061,00 |
| 04.09.2025 | 113,71 | 113,87 | 112,06 | 112,83 | -0,27% | 350.633,00 |
| 03.09.2025 | 111,36 | 113,45 | 110,84 | 113,14 | 1,05% | 338.315,00 |
| 02.09.2025 | 112,54 | 113,24 | 111,75 | 111,96 | -1,32% | 231.995,00 |
| 29.08.2025 | 115,21 | 115,21 | 112,25 | 113,46 | -1,17% | 271.557,00 |
| 28.08.2025 | 114,02 | 114,90 | 112,72 | 114,80 | 1,11% | 271.993,00 |
| 27.08.2025 | 112,77 | 113,71 | 112,08 | 113,54 | 0,66% | 694.468,00 |
| 26.08.2025 | 112,95 | 114,16 | 112,28 | 112,80 | -0,29% | 375.153,00 |
| 25.08.2025 | 114,80 | 114,99 | 113,12 | 113,13 | -1,38% | 287.826,00 |
| 22.08.2025 | 114,59 | 116,66 | 113,60 | 114,71 | 0,30% | 473.081,00 |
| 21.08.2025 | 113,65 | 115,40 | 112,91 | 114,37 | 0,65% | 1.792.297,00 |
| 20.08.2025 | 112,84 | 114,68 | 112,06 | 113,63 | -0,18% | 921.519,00 |
| 19.08.2025 | 116,42 | 116,76 | 113,54 | 113,83 | -2,03% | 288.209,00 |