73,345$
0,47%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 72,01 | 74,10 | 72,01 | 73,34 | 0,47% | 557.068,00 |
| 19.12.2024 | 74,26 | 74,47 | 72,89 | 73,00 | -1,07% | 189.712,00 |
| 18.12.2024 | 76,34 | 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 | 77,22 | 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 | 77,38 | 77,66 | 76,76 | 77,38 | 0,49% | 116.902,00 |
| 11.12.2024 | 77,29 | 78,02 | 76,93 | 77,00 | 0,47% | 246.859,00 |
| 10.12.2024 | 77,61 | 78,29 | 76,36 | 76,64 | -1,74% | 338.391,00 |
| 09.12.2024 | 78,86 | 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 | 78,28 | 78,72 | 77,71 | 78,00 | -0,36% | 276.844,00 |
| 04.12.2024 | 78,19 | 79,27 | 77,58 | 78,28 | 0,31% | 149.691,00 |
| 03.12.2024 | 77,29 | 78,50 | 77,20 | 78,04 | -0,52% | 105.589,00 |
| 02.12.2024 | 77,61 | 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 | 78,72 | 78,76 | 77,64 | 77,99 | -1,53% | 179.595,00 |
| 25.11.2024 | 79,31 | 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 | 76,60 | 77,71 | 76,52 | 77,19 | 1,15% | 128.174,00 |
| 20.11.2024 | 75,54 | 76,99 | 75,43 | 76,31 | -0,18% | 152.625,00 |
| 19.11.2024 | 76,63 | 76,83 | 75,92 | 76,45 | -0,82% | 173.190,00 |
| 18.11.2024 | 77,14 | 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 | 79,61 | 79,65 | 77,86 | 78,00 | -1,47% | 154.732,00 |
| 13.11.2024 | 79,01 | 80,06 | 77,55 | 79,16 | 0,94% | 172.565,00 |
| 12.11.2024 | 80,39 | 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 |
| 15.10.2024 | 77,53 | 79,35 | 77,53 | 78,10 | 0,31% | 97.917,00 |
| 14.10.2024 | 77,31 | 78,12 | 77,12 | 77,86 | 0,34% | 74.740,00 |
| 11.10.2024 | 76,89 | 77,75 | 76,89 | 77,60 | 1,11% | 65.326,00 |
| 10.10.2024 | 76,41 | 76,85 | 75,63 | 76,75 | -0,76% | 130.854,00 |
| 09.10.2024 | 76,90 | 78,01 | 76,81 | 77,34 | 0,73% | 89.010,00 |
| 08.10.2024 | 76,42 | 77,28 | 75,86 | 76,78 | 0,46% | 75.630,00 |
| 07.10.2024 | 77,02 | 77,02 | 75,92 | 76,43 | -1,38% | 88.478,00 |
| 04.10.2024 | 77,77 | 77,77 | 77,00 | 77,50 | 1,07% | 70.878,00 |
| 03.10.2024 | 77,77 | 78,01 | 76,61 | 76,68 | -2,01% | 84.003,00 |
| 02.10.2024 | 77,91 | 78,43 | 77,80 | 78,25 | -0,28% | 79.447,00 |
| 01.10.2024 | 79,85 | 80,09 | 78,30 | 78,47 | -2,18% | 89.869,00 |
| 30.09.2024 | 79,66 | 80,40 | 79,12 | 80,22 | 0,65% | 118.225,00 |
| 27.09.2024 | 80,36 | 80,86 | 79,34 | 79,70 | 0,23% | 78.677,00 |
| 26.09.2024 | 79,14 | 79,63 | 78,75 | 79,52 | 1,82% | 87.983,00 |
| 25.09.2024 | 78,61 | 78,61 | 77,62 | 78,10 | -0,77% | 111.236,00 |
| 24.09.2024 | 78,58 | 79,52 | 78,37 | 78,71 | 0,82% | 86.936,00 |
| 23.09.2024 | 78,01 | 78,34 | 77,66 | 78,07 | 0,71% | 96.551,00 |
| 20.09.2024 | 78,86 | 78,86 | 77,17 | 77,52 | -1,99% | 598.195,00 |
| 19.09.2024 | 78,39 | 79,16 | 77,94 | 79,09 | 3,20% | 140.005,00 |
| 18.09.2024 | 76,67 | 78,25 | 76,06 | 76,64 | -0,04% | 101.084,00 |
| 17.09.2024 | 76,01 | 77,46 | 75,87 | 76,67 | 1,89% | 108.272,00 |
| 16.09.2024 | 76,13 | 76,13 | 75,08 | 75,25 | -0,37% | 82.973,00 |
| 13.09.2024 | 74,69 | 75,81 | 74,69 | 75,53 | 2,30% | 96.296,00 |
| 12.09.2024 | 74,15 | 74,25 | 73,05 | 73,83 | 0,26% | 67.293,00 |
| 11.09.2024 | 73,63 | 73,67 | 71,79 | 73,64 | -0,75% | 128.318,00 |
| 10.09.2024 | 73,79 | 74,41 | 73,47 | 74,20 | 0,60% | 100.685,00 |
| 09.09.2024 | 73,84 | 74,47 | 73,18 | 73,76 | -0,45% | 102.327,00 |
| 06.09.2024 | 75,38 | 75,56 | 73,46 | 74,09 | -1,52% | 79.239,00 |
| 05.09.2024 | 76,04 | 76,04 | 74,97 | 75,23 | -0,44% | 104.247,00 |
| 04.09.2024 | 75,67 | 76,14 | 74,96 | 75,56 | 0,01% | 91.981,00 |
| 03.09.2024 | 77,13 | 77,14 | 75,24 | 75,55 | -2,94% | 132.051,00 |
| 30.08.2024 | 76,56 | 77,98 | 76,38 | 77,84 | 1,63% | 145.004,00 |
| 29.08.2024 | 76,78 | 77,25 | 76,19 | 76,59 | 0,53% | 63.614,00 |
| 28.08.2024 | 75,56 | 76,98 | 75,35 | 76,19 | 0,85% | 218.360,00 |
| 27.08.2024 | 75,10 | 75,66 | 74,66 | 75,55 | 0,47% | 106.571,00 |
| 26.08.2024 | 76,27 | 76,58 | 75,10 | 75,20 | -0,34% | 136.820,00 |
| 23.08.2024 | 74,73 | 76,34 | 74,49 | 75,46 | 1,81% | 169.382,00 |
| 22.08.2024 | 74,65 | 75,06 | 73,32 | 74,12 | -0,24% | 155.821,00 |
| 21.08.2024 | 73,39 | 74,89 | 73,38 | 74,30 | 2,29% | 106.462,00 |
| 20.08.2024 | 73,47 | 73,47 | 72,49 | 72,64 | -1,53% | 64.398,00 |
| 19.08.2024 | 73,47 | 73,85 | 73,06 | 73,77 | 0,97% | 75.113,00 |
| 16.08.2024 | 72,75 | 73,40 | 72,03 | 73,06 | 0,21% | 88.738,00 |
| 15.08.2024 | 72,77 | 73,79 | 72,59 | 72,91 | 2,32% | 91.535,00 |
| 14.08.2024 | 71,69 | 71,69 | 70,45 | 71,26 | -0,14% | 115.738,00 |
| 13.08.2024 | 71,61 | 71,61 | 70,05 | 71,36 | 0,44% | 158.078,00 |
| 12.08.2024 | 71,49 | 71,49 | 70,38 | 71,05 | -0,81% | 113.092,00 |
| 09.08.2024 | 71,41 | 71,76 | 70,39 | 71,63 | 0,10% | 118.593,00 |
| 08.08.2024 | 70,99 | 71,80 | 70,91 | 71,56 | 1,85% | 88.653,00 |
| 07.08.2024 | 72,54 | 72,72 | 70,20 | 70,26 | -2,42% | 130.405,00 |
| 06.08.2024 | 70,77 | 72,79 | 70,77 | 72,00 | 1,31% | 134.034,00 |
| 05.08.2024 | 71,23 | 71,27 | 68,82 | 71,07 | -3,54% | 324.860,00 |
| 02.08.2024 | 73,87 | 74,66 | 73,36 | 73,68 | -3,07% | 183.013,00 |
| 01.08.2024 | 78,19 | 78,57 | 75,53 | 76,01 | -2,61% | 209.347,00 |