115,226$
0,69%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 113,85 | 114,50 | 111,95 | 114,44 | 1,19% | 239.126,00 |
| 21.05.2026 | 112,87 | 114,78 | 110,90 | 113,09 | -0,88% | 449.863,00 |
| 20.05.2026 | 113,66 | 116,50 | 112,92 | 114,09 | -0,01% | 373.522,00 |
| 19.05.2026 | 113,00 | 114,33 | 110,33 | 114,10 | 0,17% | 501.272,00 |
| 18.05.2026 | 115,15 | 116,71 | 113,39 | 113,91 | -0,02% | 356.019,00 |
| 15.05.2026 | 116,66 | 117,00 | 113,82 | 113,93 | -2,82% | 358.237,00 |
| 14.05.2026 | 116,81 | 118,72 | 115,47 | 117,24 | 1,28% | 361.450,00 |
| 13.05.2026 | 115,87 | 116,99 | 115,33 | 115,76 | -0,16% | 345.605,00 |
| 12.05.2026 | 117,20 | 118,49 | 115,58 | 115,95 | -1,18% | 401.250,00 |
| 11.05.2026 | 118,29 | 119,66 | 116,56 | 117,33 | -0,74% | 348.750,00 |
| 08.05.2026 | 118,57 | 119,66 | 117,50 | 118,20 | 0,30% | 358.449,00 |
| 07.05.2026 | 119,87 | 119,87 | 117,23 | 117,85 | -1,07% | 357.179,00 |
| 06.05.2026 | 117,24 | 119,88 | 116,09 | 119,12 | 2,93% | 485.061,00 |
| 05.05.2026 | 115,35 | 117,67 | 112,60 | 115,73 | 1,10% | 415.602,00 |
| 04.05.2026 | 111,88 | 115,50 | 111,34 | 114,47 | 1,36% | 420.172,00 |
| 01.05.2026 | 115,34 | 115,65 | 112,37 | 112,93 | -0,62% | 405.746,00 |
| 30.04.2026 | 112,00 | 115,85 | 109,01 | 113,64 | -5,72% | 1.227.685,00 |
| 29.04.2026 | 122,15 | 123,01 | 118,91 | 120,54 | -2,06% | 426.254,00 |
| 28.04.2026 | 126,52 | 129,35 | 122,43 | 123,07 | -1,26% | 554.621,00 |
| 27.04.2026 | 123,61 | 126,02 | 121,00 | 124,64 | 1,21% | 1.077.639,00 |
| 24.04.2026 | 108,47 | 124,00 | 104,99 | 123,15 | 24,11% | 1.763.928,00 |
| 23.04.2026 | 95,38 | 99,36 | 94,18 | 99,23 | 3,68% | 662.389,00 |
| 22.04.2026 | 98,15 | 99,93 | 95,43 | 95,71 | -2,22% | 404.491,00 |
| 21.04.2026 | 99,77 | 99,98 | 97,70 | 97,88 | -1,95% | 397.383,00 |
| 20.04.2026 | 99,98 | 101,98 | 99,42 | 99,83 | -0,43% | 278.728,00 |
| 17.04.2026 | 96,17 | 102,00 | 95,75 | 100,26 | 5,17% | 434.397,00 |
| 16.04.2026 | 92,09 | 95,42 | 91,79 | 95,33 | 3,61% | 273.887,00 |
| 15.04.2026 | 93,04 | 93,82 | 90,63 | 92,01 | -1,42% | 270.130,00 |
| 14.04.2026 | 94,08 | 94,59 | 93,26 | 93,34 | -0,94% | 146.774,00 |
| 13.04.2026 | 93,75 | 94,47 | 92,05 | 94,23 | 1,15% | 238.810,00 |
| 10.04.2026 | 93,58 | 93,78 | 92,62 | 93,16 | 0,51% | 210.969,00 |
| 09.04.2026 | 93,42 | 93,71 | 91,87 | 92,69 | -1,33% | 314.108,00 |
| 08.04.2026 | 95,29 | 95,54 | 93,01 | 93,94 | 1,92% | 448.469,00 |
| 07.04.2026 | 91,91 | 93,07 | 91,19 | 92,17 | -0,04% | 228.523,00 |
| 06.04.2026 | 92,12 | 92,95 | 91,00 | 92,21 | -0,13% | 291.056,00 |
| 02.04.2026 | 90,08 | 92,38 | 89,40 | 92,33 | 0,85% | 311.971,00 |
| 01.04.2026 | 87,78 | 92,73 | 87,78 | 91,55 | 5,91% | 586.432,00 |
| 31.03.2026 | 87,91 | 87,91 | 84,94 | 86,44 | -0,86% | 273.476,00 |
| 30.03.2026 | 87,96 | 89,03 | 86,46 | 87,19 | 0,61% | 265.163,00 |
| 27.03.2026 | 86,20 | 87,43 | 85,33 | 86,66 | -0,39% | 243.516,00 |
| 26.03.2026 | 85,82 | 88,05 | 85,71 | 87,00 | 0,24% | 219.533,00 |
| 25.03.2026 | 85,09 | 87,21 | 84,44 | 86,79 | 2,37% | 218.543,00 |
| 24.03.2026 | 83,22 | 85,41 | 82,93 | 84,78 | -0,06% | 329.147,00 |
| 23.03.2026 | 84,15 | 86,75 | 84,15 | 84,83 | 2,25% | 314.071,00 |
| 20.03.2026 | 86,00 | 86,00 | 82,88 | 82,96 | -3,53% | 944.714,00 |
| 19.03.2026 | 84,09 | 86,22 | 83,48 | 86,00 | 0,44% | 293.290,00 |
| 18.03.2026 | 88,10 | 88,24 | 85,32 | 85,62 | -3,96% | 354.503,00 |
| 17.03.2026 | 88,79 | 89,60 | 88,17 | 89,15 | 0,84% | 256.157,00 |
| 16.03.2026 | 89,58 | 90,01 | 88,39 | 88,41 | -0,83% | 252.151,00 |
| 13.03.2026 | 91,71 | 92,62 | 88,44 | 89,15 | -2,71% | 265.396,00 |
| 12.03.2026 | 90,65 | 91,90 | 90,07 | 91,63 | 0,73% | 210.829,00 |
| 11.03.2026 | 90,44 | 91,50 | 89,54 | 90,97 | -0,05% | 243.105,00 |
| 10.03.2026 | 90,76 | 93,67 | 89,85 | 91,02 | -0,33% | 168.215,00 |
| 09.03.2026 | 90,16 | 91,84 | 87,89 | 91,32 | -0,22% | 243.671,00 |
| 06.03.2026 | 91,89 | 92,35 | 89,87 | 91,52 | -1,91% | 237.462,00 |
| 05.03.2026 | 95,00 | 95,53 | 92,27 | 93,30 | -2,73% | 173.782,00 |
| 04.03.2026 | 97,94 | 98,24 | 95,57 | 95,92 | -1,65% | 204.768,00 |
| 03.03.2026 | 98,31 | 98,45 | 92,14 | 97,53 | -3,03% | 223.611,00 |
| 02.03.2026 | 100,94 | 101,75 | 97,87 | 100,58 | -0,94% | 343.696,00 |
| 27.02.2026 | 97,24 | 101,79 | 97,24 | 101,53 | 3,74% | 460.796,00 |
| 26.02.2026 | 97,49 | 98,13 | 95,06 | 97,87 | 1,13% | 398.872,00 |
| 25.02.2026 | 96,22 | 96,99 | 94,63 | 96,78 | 1,66% | 326.193,00 |
| 24.02.2026 | 92,73 | 95,51 | 91,28 | 95,20 | 3,62% | 340.097,00 |
| 23.02.2026 | 89,74 | 92,49 | 89,60 | 91,87 | 1,55% | 307.114,00 |
| 20.02.2026 | 90,66 | 91,67 | 89,81 | 90,47 | -0,24% | 260.289,00 |
| 19.02.2026 | 91,59 | 91,68 | 88,85 | 90,69 | -1,02% | 319.594,00 |
| 18.02.2026 | 92,59 | 93,71 | 91,17 | 91,62 | -0,83% | 340.677,00 |
| 17.02.2026 | 90,56 | 95,03 | 90,00 | 92,39 | -0,69% | 538.418,00 |
| 13.02.2026 | 84,00 | 97,62 | 82,60 | 93,03 | -5,00% | 1.614.477,00 |
| 12.02.2026 | 102,32 | 104,47 | 97,64 | 97,93 | -4,30% | 597.771,00 |
| 11.02.2026 | 102,70 | 103,72 | 101,36 | 102,33 | 0,27% | 383.711,00 |
| 10.02.2026 | 100,68 | 102,98 | 100,50 | 102,05 | 1,92% | 433.798,00 |
| 09.02.2026 | 97,82 | 100,25 | 96,56 | 100,13 | 2,72% | 275.154,00 |
| 06.02.2026 | 96,57 | 98,00 | 96,57 | 97,48 | 1,39% | 282.590,00 |
| 05.02.2026 | 100,04 | 101,82 | 94,49 | 96,14 | 2,14% | 363.227,00 |
| 04.02.2026 | 93,51 | 94,72 | 93,24 | 94,13 | 1,12% | 285.743,00 |
| 03.02.2026 | 94,51 | 94,73 | 91,63 | 93,09 | -1,99% | 299.070,00 |
| 02.02.2026 | 95,11 | 96,60 | 94,77 | 94,98 | 0,49% | 257.466,00 |
| 30.01.2026 | 95,21 | 96,91 | 92,55 | 94,52 | -1,13% | 312.842,00 |
| 29.01.2026 | 95,10 | 95,85 | 94,34 | 95,60 | 0,57% | 334.025,00 |
| 28.01.2026 | 94,83 | 96,20 | 93,49 | 95,06 | 0,52% | 212.290,00 |
| 27.01.2026 | 95,47 | 96,00 | 94,43 | 94,57 | -1,38% | 160.061,00 |
| 26.01.2026 | 96,54 | 96,89 | 95,82 | 95,89 | -0,14% | 199.900,00 |
| 23.01.2026 | 97,81 | 98,05 | 95,45 | 96,02 | -2,32% | 131.715,00 |
| 22.01.2026 | 98,12 | 98,87 | 97,71 | 98,30 | 0,63% | 144.560,00 |
| 21.01.2026 | 96,05 | 98,18 | 96,05 | 97,68 | 2,64% | 185.584,00 |
| 20.01.2026 | 95,61 | 96,77 | 94,74 | 95,17 | -1,71% | 194.065,00 |
| 19.01.2026 | 96,55 | 97,08 | 96,55 | 96,83 | -0,48% | - |
| 16.01.2026 | 96,70 | 97,63 | 95,84 | 97,30 | 0,00% | 200.039,00 |
| 15.01.2026 | 96,25 | 97,52 | 96,17 | 97,30 | 1,28% | 162.153,00 |
| 14.01.2026 | 95,99 | 96,94 | 94,46 | 96,07 | 0,78% | 305.873,00 |
| 13.01.2026 | 98,37 | 99,03 | 95,02 | 95,33 | -3,41% | 316.172,00 |
| 12.01.2026 | 98,21 | 100,30 | 97,57 | 98,70 | 0,59% | 210.547,00 |
| 09.01.2026 | 97,55 | 98,27 | 96,40 | 98,12 | 1,18% | 188.105,00 |
| 08.01.2026 | 93,36 | 97,06 | 93,28 | 96,98 | 3,59% | 148.838,00 |
| 07.01.2026 | 94,21 | 94,96 | 92,37 | 93,62 | -1,27% | 185.583,00 |
| 06.01.2026 | 94,78 | 94,86 | 93,03 | 94,82 | -0,03% | 239.588,00 |
| 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% | 128.230,00 |
| 31.12.2025 | 94,58 | 94,58 | 93,20 | 93,95 | -0,52% | 121.007,00 |