Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 92,95 | 94,51 | 92,95 | 93,73 | 1,15% | 252.032,00 |
| 01.05.2025 | 93,67 | 94,79 | 91,99 | 92,66 | -1,37% | 638.686,00 |
| 30.04.2025 | 93,35 | 94,73 | 92,40 | 93,95 | -0,41% | 1.021.615,00 |
| 29.04.2025 | 90,29 | 94,64 | 90,19 | 94,34 | 4,74% | 840.128,00 |
| 28.04.2025 | 90,57 | 92,68 | 89,31 | 90,07 | -1,01% | 1.126.961,00 |
| 25.04.2025 | 82,00 | 91,14 | 80,00 | 90,99 | 13,54% | 1.459.449,00 |
| 24.04.2025 | 79,10 | 80,65 | 78,27 | 80,14 | 1,24% | 516.423,00 |
| 23.04.2025 | 78,96 | 80,25 | 78,51 | 79,16 | 0,97% | 596.052,00 |
| 22.04.2025 | 75,29 | 79,55 | 75,26 | 78,40 | 4,91% | 617.113,00 |
| 21.04.2025 | 74,88 | 75,10 | 72,60 | 74,73 | 0,23% | 412.344,00 |
| 17.04.2025 | 74,06 | 74,95 | 73,63 | 74,56 | 0,58% | 239.343,00 |
| 16.04.2025 | 74,48 | 75,21 | 73,38 | 74,13 | -0,79% | 256.002,00 |
| 15.04.2025 | 74,40 | 74,94 | 74,04 | 74,72 | -0,19% | 205.972,00 |
| 14.04.2025 | 75,63 | 75,63 | 73,83 | 74,86 | 1,01% | 330.203,00 |
| 11.04.2025 | 72,07 | 74,24 | 71,88 | 74,11 | 1,93% | 315.464,00 |
| 10.04.2025 | 72,04 | 72,95 | 70,69 | 72,71 | -0,79% | 292.215,00 |
| 09.04.2025 | 68,20 | 74,47 | 67,94 | 73,29 | 6,60% | 619.913,00 |
| 08.04.2025 | 73,18 | 73,65 | 67,79 | 68,75 | -5,00% | 828.857,00 |
| 07.04.2025 | 72,64 | 76,13 | 71,34 | 72,37 | -3,07% | 829.650,00 |
| 04.04.2025 | 73,19 | 75,29 | 72,69 | 74,66 | -0,55% | 917.136,00 |
| 03.04.2025 | 74,84 | 76,00 | 73,89 | 75,07 | -0,79% | 425.295,00 |
| 02.04.2025 | 74,28 | 75,81 | 73,68 | 75,67 | 0,92% | 347.048,00 |
| 01.04.2025 | 73,78 | 75,33 | 73,78 | 74,98 | 0,74% | 280.194,00 |
| 31.03.2025 | 72,90 | 75,19 | 72,52 | 74,43 | 1,13% | 362.866,00 |
| 28.03.2025 | 73,60 | 73,92 | 72,45 | 73,60 | 0,34% | 259.787,00 |
| 27.03.2025 | 72,71 | 73,50 | 72,28 | 73,35 | 0,10% | 412.411,00 |
| 26.03.2025 | 73,58 | 74,20 | 72,73 | 73,28 | -0,04% | 269.598,00 |
| 25.03.2025 | 73,23 | 73,55 | 72,47 | 73,31 | -0,07% | 260.542,00 |
| 24.03.2025 | 73,47 | 74,30 | 72,95 | 73,36 | 0,80% | 317.050,00 |
| 21.03.2025 | 73,52 | 74,13 | 72,47 | 72,78 | -1,79% | 642.721,00 |
| 20.03.2025 | 73,22 | 74,91 | 73,16 | 74,11 | 0,31% | 290.470,00 |
| 19.03.2025 | 74,33 | 74,44 | 73,24 | 73,88 | -0,20% | 261.117,00 |
| 18.03.2025 | 73,13 | 74,89 | 72,89 | 74,03 | 1,38% | 257.311,00 |
| 17.03.2025 | 73,04 | 73,72 | 72,94 | 73,02 | -0,38% | 159.708,00 |
| 14.03.2025 | 73,36 | 73,62 | 72,79 | 73,30 | 0,96% | 205.683,00 |
| 13.03.2025 | 72,98 | 74,00 | 72,32 | 72,60 | -0,41% | 206.833,00 |
| 12.03.2025 | 74,32 | 74,71 | 72,84 | 72,90 | -1,50% | 384.434,00 |
| 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 |