118,464$
-1,07%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 127,44 | 127,47 | 117,94 | 119,75 | -4,82% | 742.685,00 |
| 04.11.2026 | 118,06 | 125,99 | 117,08 | 125,82 | 7,66% | 756.636,00 |
| 03.11.2026 | 118,81 | 122,94 | 116,29 | 116,87 | -1,14% | 818.830,00 |
| 02.11.2026 | 118,43 | 119,95 | 114,51 | 118,22 | 0,50% | 1.998.542,00 |
| 30.10.2026 | 112,00 | 119,89 | 104,25 | 117,63 | -10,57% | 1.733.378,00 |
| 29.10.2026 | 132,36 | 132,79 | 130,50 | 131,53 | -0,05% | 434.741,00 |
| 28.10.2026 | 131,65 | 132,03 | 128,49 | 131,59 | -0,23% | 324.771,00 |
| 27.10.2026 | 132,24 | 132,58 | 130,89 | 131,89 | 0,33% | 357.471,00 |
| 26.10.2026 | 132,83 | 133,58 | 130,95 | 131,45 | -0,90% | 349.915,00 |
| 23.10.2026 | 130,18 | 132,88 | 129,37 | 132,65 | 1,31% | 395.197,00 |
| 22.10.2026 | 132,30 | 132,94 | 130,77 | 130,94 | -0,95% | 368.853,00 |
| 21.10.2026 | 135,36 | 135,83 | 132,17 | 132,19 | -2,24% | 262.065,00 |
| 20.10.2026 | 132,93 | 135,90 | 132,93 | 135,22 | 1,56% | 326.006,00 |
| 19.10.2026 | 134,21 | 135,11 | 132,09 | 133,14 | -0,45% | 457.061,00 |
| 16.10.2026 | 133,82 | 136,47 | 133,18 | 133,74 | 0,24% | 300.332,00 |
| 15.10.2026 | 133,57 | 135,49 | 132,32 | 133,42 | 0,43% | 412.632,00 |
| 14.10.2026 | 131,39 | 133,63 | 129,40 | 132,85 | 0,23% | 348.038,00 |
| 13.10.2026 | 130,83 | 134,12 | 130,17 | 132,55 | 1,97% | 433.407,00 |
| 12.10.2026 | 130,63 | 132,00 | 129,79 | 129,99 | -0,29% | 238.853,00 |
| 09.10.2026 | 132,17 | 132,24 | 129,62 | 130,37 | -1,26% | 188.316,00 |
| 08.10.2026 | 131,13 | 132,76 | 129,65 | 132,03 | 0,02% | 268.796,00 |
| 07.10.2026 | 131,09 | 133,47 | 129,91 | 132,00 | -0,68% | 390.883,00 |
| 06.10.2026 | 130,57 | 133,55 | 129,43 | 132,91 | 2,86% | 408.167,00 |
| 05.10.2026 | 128,82 | 130,26 | 128,12 | 129,22 | 0,49% | 415.410,00 |
| 02.10.2026 | 129,59 | 131,12 | 128,40 | 128,59 | 0,13% | 282.379,00 |
| 01.10.2026 | 130,32 | 130,32 | 127,76 | 128,42 | -1,76% | 303.502,00 |
| 30.09.2026 | 130,00 | 135,52 | 129,25 | 130,72 | 1,55% | 569.089,00 |
| 29.09.2026 | 128,57 | 129,58 | 127,69 | 128,72 | -0,12% | 357.934,00 |
| 28.09.2026 | 127,77 | 129,26 | 127,40 | 128,88 | -0,26% | 303.783,00 |
| 25.09.2026 | 128,61 | 130,05 | 127,63 | 129,22 | 0,78% | 241.827,00 |
| 24.09.2026 | 128,88 | 129,60 | 127,35 | 128,22 | -0,49% | 318.045,00 |
| 23.09.2026 | 128,95 | 131,00 | 128,74 | 128,85 | -1,50% | 309.742,00 |
| 22.09.2026 | 130,66 | 133,16 | 130,56 | 130,81 | 0,89% | 293.032,00 |
| 21.09.2026 | 130,85 | 130,85 | 128,74 | 129,65 | 0,04% | 186.057,00 |
| 18.09.2026 | 128,70 | 129,70 | 128,25 | 129,60 | 0,33% | 883.460,00 |
| 17.09.2026 | 130,14 | 130,54 | 127,79 | 129,18 | 0,68% | 284.662,00 |
| 16.09.2026 | 129,15 | 129,19 | 126,94 | 128,31 | 1,32% | 239.178,00 |
| 15.09.2026 | 128,42 | 128,42 | 125,31 | 126,64 | 0,07% | 316.930,00 |
| 14.09.2026 | 128,31 | 128,34 | 126,19 | 126,55 | -1,59% | 417.102,00 |
| 11.09.2026 | 132,49 | 133,11 | 128,00 | 128,60 | -1,88% | 439.731,00 |
| 10.09.2026 | 131,53 | 132,50 | 129,90 | 131,06 | -1,51% | 249.380,00 |
| 09.09.2026 | 133,62 | 133,92 | 131,80 | 133,07 | -0,64% | 209.825,00 |
| 08.09.2026 | 134,70 | 135,47 | 132,13 | 133,93 | -0,67% | 221.074,00 |
| 04.09.2026 | 135,22 | 136,27 | 134,50 | 134,84 | -1,07% | 192.836,00 |
| 03.09.2026 | 137,28 | 137,68 | 134,31 | 136,30 | 0,30% | 373.124,00 |
| 02.09.2026 | 135,54 | 138,26 | 134,78 | 135,89 | 0,79% | 329.357,00 |
| 01.09.2026 | 133,94 | 135,62 | 131,37 | 134,83 | -0,08% | 421.365,00 |
| 31.08.2026 | 134,52 | 137,48 | 134,52 | 134,94 | -0,13% | 309.721,00 |
| 28.08.2026 | 134,09 | 136,40 | 133,82 | 135,12 | 1,11% | 254.289,00 |
| 27.08.2026 | 135,46 | 137,25 | 133,63 | 133,64 | -2,42% | 251.813,00 |
| 26.08.2026 | 137,65 | 138,82 | 135,94 | 136,96 | 0,09% | 284.835,00 |
| 25.08.2026 | 137,59 | 138,52 | 135,02 | 136,84 | -0,44% | 239.560,00 |
| 24.08.2026 | 136,56 | 138,24 | 135,32 | 137,45 | 2,15% | 620.309,00 |
| 21.08.2026 | 133,70 | 135,47 | 132,84 | 134,56 | 1,49% | 424.820,00 |
| 20.08.2026 | 132,23 | 135,44 | 131,70 | 132,58 | -0,48% | 247.032,00 |
| 19.08.2026 | 133,00 | 134,35 | 130,95 | 133,22 | 2,37% | 298.971,00 |
| 18.08.2026 | 132,90 | 136,58 | 129,92 | 130,14 | -2,48% | 210.094,00 |
| 17.08.2026 | 132,36 | 134,08 | 131,90 | 133,45 | -0,01% | 427.306,00 |
| 14.08.2026 | 129,26 | 133,88 | 129,26 | 133,47 | 2,68% | 239.537,00 |
| 13.08.2026 | 131,21 | 132,67 | 129,73 | 129,99 | -0,26% | 365.899,00 |
| 12.08.2026 | 132,36 | 132,36 | 130,25 | 130,33 | -1,19% | 302.517,00 |
| 11.08.2026 | 128,74 | 132,47 | 128,74 | 131,90 | 1,96% | 255.375,00 |
| 10.08.2026 | 129,38 | 131,00 | 128,67 | 129,36 | -0,39% | 267.276,00 |
| 07.08.2026 | 128,48 | 131,04 | 127,95 | 129,87 | 1,07% | 282.259,00 |
| 06.08.2026 | 130,00 | 132,33 | 128,17 | 128,50 | -1,33% | 256.052,00 |
| 05.08.2026 | 128,07 | 130,58 | 127,50 | 130,23 | 2,41% | 286.732,00 |
| 04.08.2026 | 127,68 | 128,36 | 126,18 | 127,16 | 0,85% | 250.920,00 |
| 03.08.2026 | 123,08 | 126,59 | 121,21 | 126,09 | 1,96% | 249.961,00 |
| 31.07.2026 | 123,97 | 124,20 | 122,03 | 123,67 | -0,23% | 212.393,00 |
| 30.07.2026 | 123,28 | 125,35 | 121,78 | 123,96 | 1,11% | 453.295,00 |
| 29.07.2026 | 122,33 | 125,21 | 121,68 | 122,60 | -1,58% | 470.382,00 |
| 28.07.2026 | 124,50 | 126,80 | 121,21 | 124,57 | -0,29% | 607.881,00 |
| 27.07.2026 | 129,70 | 131,04 | 124,42 | 124,93 | -1,47% | 808.400,00 |
| 24.07.2026 | 120,06 | 128,41 | 116,34 | 126,79 | 8,34% | 1.930.381,00 |
| 23.07.2026 | 112,39 | 117,90 | 111,00 | 117,03 | 4,06% | 1.605.921,00 |
| 22.07.2026 | 109,51 | 112,64 | 107,54 | 112,46 | 3,21% | 717.964,00 |
| 21.07.2026 | 110,48 | 110,48 | 108,03 | 108,96 | -0,68% | 634.832,00 |
| 20.07.2026 | 109,05 | 110,95 | 108,93 | 109,71 | 0,61% | 512.162,00 |
| 17.07.2026 | 110,09 | 110,41 | 108,48 | 109,05 | -1,58% | 544.976,00 |
| 16.07.2026 | 113,94 | 114,81 | 110,48 | 110,80 | -2,40% | 519.971,00 |
| 15.07.2026 | 113,83 | 115,96 | 111,91 | 113,53 | -0,01% | 489.722,00 |
| 14.07.2026 | 115,70 | 115,84 | 113,50 | 113,54 | -0,40% | 418.533,00 |
| 13.07.2026 | 113,72 | 116,77 | 113,21 | 114,00 | -1,59% | 514.146,00 |
| 10.07.2026 | 117,96 | 119,62 | 114,00 | 115,84 | -3,45% | 1.227.011,00 |
| 09.07.2026 | 120,12 | 120,80 | 118,64 | 119,98 | 0,61% | 331.467,00 |
| 08.07.2026 | 121,51 | 121,99 | 118,03 | 119,25 | -3,30% | 414.474,00 |
| 07.07.2026 | 125,32 | 125,57 | 122,12 | 123,32 | -0,92% | 306.620,00 |
| 06.07.2026 | 124,13 | 124,76 | 122,38 | 124,46 | -0,02% | 264.419,00 |
| 02.07.2026 | 122,84 | 124,99 | 122,84 | 124,49 | 1,57% | 337.760,00 |
| 01.07.2026 | 123,48 | 125,28 | 122,38 | 122,56 | -0,59% | 282.502,00 |
| 30.06.2026 | 119,01 | 123,47 | 118,15 | 123,29 | 3,99% | 519.934,00 |
| 29.06.2026 | 118,44 | 120,26 | 115,83 | 118,56 | -1,35% | 661.451,00 |
| 26.06.2026 | 121,40 | 121,71 | 118,59 | 120,18 | -1,35% | 1.215.133,00 |
| 25.06.2026 | 122,09 | 123,82 | 121,14 | 121,82 | 0,76% | 539.374,00 |
| 24.06.2026 | 118,25 | 121,88 | 118,16 | 120,90 | 1,82% | 536.817,00 |
| 23.06.2026 | 117,95 | 120,62 | 116,18 | 118,74 | -0,28% | 382.893,00 |
| 22.06.2026 | 113,61 | 119,12 | 113,61 | 119,07 | 4,87% | 537.369,00 |
| 19.06.2026 | 113,31 | 113,54 | 113,16 | 113,54 | 0,05% | - |
| 18.06.2026 | 113,00 | 113,63 | 110,56 | 113,48 | 2,19% | 939.530,00 |
| 17.06.2026 | 112,79 | 114,21 | 110,04 | 111,05 | -0,59% | 656.644,00 |