79,776$
0,65%
Echtzeit-Aktienkurs Innospec Inc
Bid:
Ask:
Aktienkurse zur Innospec Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 79,88 | 79,88 | 78,77 | 79,26 | -0,34% | 101.494,00 |
| 27.01.2026 | 79,80 | 80,71 | 79,31 | 79,53 | -0,91% | 75.383,00 |
| 26.01.2026 | 80,73 | 81,30 | 79,84 | 80,26 | -0,71% | 89.127,00 |
| 23.01.2026 | 81,20 | 81,97 | 80,07 | 80,83 | -1,00% | 96.610,00 |
| 22.01.2026 | 81,14 | 82,53 | 81,12 | 81,65 | 0,59% | 76.813,00 |
| 21.01.2026 | 79,85 | 81,30 | 79,23 | 81,17 | 2,57% | 134.484,00 |
| 20.01.2026 | 78,70 | 79,39 | 78,00 | 79,14 | -0,31% | 156.743,00 |
| 19.01.2026 | 79,24 | 79,40 | 79,18 | 79,38 | -0,60% | - |
| 16.01.2026 | 81,52 | 81,98 | 79,71 | 79,86 | -2,48% | 150.856,00 |
| 15.01.2026 | 80,89 | 82,36 | 80,88 | 81,89 | 1,29% | 132.046,00 |
| 14.01.2026 | 80,27 | 81,32 | 79,91 | 80,85 | 0,84% | 124.032,00 |
| 13.01.2026 | 80,53 | 80,79 | 79,41 | 80,18 | -0,48% | 126.064,00 |
| 12.01.2026 | 79,82 | 81,52 | 79,44 | 80,57 | 0,66% | 113.770,00 |
| 09.01.2026 | 79,93 | 80,32 | 78,17 | 80,04 | 0,06% | 113.217,00 |
| 08.01.2026 | 78,00 | 80,69 | 77,31 | 79,99 | 1,92% | 196.907,00 |
| 07.01.2026 | 78,65 | 79,10 | 77,32 | 78,48 | -0,23% | 162.470,00 |
| 06.01.2026 | 77,93 | 78,93 | 77,40 | 78,66 | 0,52% | 279.964,00 |
| 05.01.2026 | 76,08 | 78,90 | 76,08 | 78,25 | 2,58% | 215.906,00 |
| 02.01.2026 | 76,70 | 77,71 | 75,40 | 76,28 | -0,34% | 141.652,00 |
| 31.12.2025 | 77,95 | 78,12 | 76,48 | 76,54 | -2,05% | 127.549,00 |
| 30.12.2025 | 78,39 | 79,19 | 77,56 | 78,14 | -0,53% | 121.451,00 |
| 29.12.2025 | 78,54 | 78,64 | 78,01 | 78,56 | 0,20% | 105.357,00 |
| 26.12.2025 | 78,00 | 78,64 | 77,35 | 78,40 | 0,36% | 83.060,00 |
| 24.12.2025 | 78,55 | 78,55 | 77,91 | 78,12 | 0,05% | 45.247,00 |
| 23.12.2025 | 77,76 | 78,35 | 77,36 | 78,08 | 0,26% | 122.249,00 |
| 22.12.2025 | 77,46 | 79,19 | 77,46 | 77,88 | 0,32% | 145.771,00 |
| 19.12.2025 | 78,85 | 79,32 | 77,41 | 77,63 | -2,12% | 886.981,00 |
| 18.12.2025 | 79,16 | 79,81 | 78,76 | 79,31 | 0,44% | 308.874,00 |
| 17.12.2025 | 77,83 | 79,62 | 76,55 | 78,96 | 1,24% | 373.787,00 |
| 16.12.2025 | 78,24 | 78,45 | 77,51 | 77,99 | -0,59% | 266.059,00 |
| 15.12.2025 | 78,34 | 78,54 | 77,40 | 78,45 | 0,33% | 248.497,00 |
| 12.12.2025 | 78,99 | 79,29 | 77,95 | 78,19 | -0,55% | 194.651,00 |
| 11.12.2025 | 78,90 | 79,20 | 78,07 | 78,62 | 0,17% | 558.632,00 |
| 10.12.2025 | 76,10 | 79,39 | 75,87 | 78,49 | 3,32% | 377.109,00 |
| 09.12.2025 | 74,92 | 76,52 | 74,92 | 75,97 | 1,33% | 327.559,00 |
| 08.12.2025 | 75,13 | 76,78 | 74,53 | 74,97 | -0,09% | 243.417,00 |
| 05.12.2025 | 73,70 | 75,19 | 73,62 | 75,04 | 1,39% | 230.644,00 |
| 04.12.2025 | 74,77 | 74,93 | 73,72 | 74,01 | -1,12% | 116.106,00 |
| 03.12.2025 | 74,37 | 75,75 | 73,16 | 74,85 | 0,65% | 202.185,00 |
| 02.12.2025 | 74,21 | 74,53 | 72,96 | 74,37 | 0,49% | 285.945,00 |
| 01.12.2025 | 74,21 | 75,57 | 73,94 | 74,01 | -1,00% | 344.913,00 |
| 28.11.2025 | 74,43 | 74,94 | 74,09 | 74,76 | 0,28% | 96.526,00 |
| 26.11.2025 | 74,01 | 75,38 | 73,47 | 74,55 | 0,03% | 780.714,00 |
| 25.11.2025 | 71,60 | 74,60 | 71,40 | 74,53 | 4,97% | 275.331,00 |
| 24.11.2025 | 71,86 | 72,15 | 70,19 | 71,00 | -1,56% | 648.736,00 |
| 21.11.2025 | 70,77 | 73,22 | 70,10 | 72,13 | 2,17% | 257.481,00 |
| 20.11.2025 | 71,62 | 71,69 | 70,18 | 70,60 | -0,40% | 211.687,00 |
| 19.11.2025 | 71,05 | 71,99 | 70,48 | 70,88 | -0,38% | 250.874,00 |
| 18.11.2025 | 71,76 | 71,88 | 70,34 | 71,15 | -1,36% | 250.005,00 |
| 17.11.2025 | 73,75 | 74,59 | 72,05 | 72,13 | -2,65% | 233.456,00 |
| 14.11.2025 | 74,50 | 75,47 | 73,50 | 74,09 | -0,91% | 145.190,00 |
| 13.11.2025 | 74,50 | 76,15 | 74,23 | 74,77 | -0,13% | 132.618,00 |
| 12.11.2025 | 75,43 | 76,31 | 74,83 | 74,87 | -0,98% | 227.485,00 |
| 11.11.2025 | 75,37 | 75,96 | 75,00 | 75,61 | 0,72% | 89.776,00 |
| 10.11.2025 | 77,05 | 77,05 | 74,68 | 75,07 | -1,82% | 200.724,00 |
| 07.11.2025 | 73,39 | 76,61 | 73,39 | 76,46 | 4,03% | 249.807,00 |
| 06.11.2025 | 73,75 | 74,88 | 73,00 | 73,50 | -0,73% | 351.471,00 |
| 05.11.2025 | 71,87 | 76,00 | 71,06 | 74,04 | 2,46% | 275.493,00 |
| 04.11.2025 | 73,28 | 73,58 | 72,07 | 72,26 | -1,89% | 212.702,00 |
| 03.11.2025 | 73,56 | 74,05 | 71,82 | 73,65 | 0,10% | 209.864,00 |
| 31.10.2025 | 72,39 | 73,85 | 72,03 | 73,58 | 0,66% | 175.465,00 |
| 30.10.2025 | 73,40 | 73,85 | 72,33 | 73,10 | -0,52% | 210.377,00 |
| 29.10.2025 | 74,78 | 75,33 | 72,74 | 73,48 | -2,37% | 241.176,00 |
| 28.10.2025 | 75,13 | 75,73 | 74,38 | 75,26 | 0,05% | 167.908,00 |
| 27.10.2025 | 76,51 | 76,51 | 75,08 | 75,22 | -1,43% | 101.978,00 |
| 24.10.2025 | 76,06 | 76,47 | 75,28 | 76,31 | 0,72% | 129.996,00 |
| 23.10.2025 | 76,16 | 76,16 | 75,29 | 75,77 | -0,16% | 109.102,00 |
| 22.10.2025 | 74,67 | 76,06 | 74,67 | 75,89 | 1,40% | 153.421,00 |
| 21.10.2025 | 74,15 | 75,64 | 73,39 | 74,84 | 0,60% | 98.469,00 |
| 20.10.2025 | 74,39 | 75,52 | 73,82 | 74,39 | 0,60% | 141.328,00 |
| 17.10.2025 | 73,98 | 74,62 | 73,73 | 73,95 | -0,32% | - |
| 16.10.2025 | 74,90 | 75,13 | 73,92 | 74,19 | -0,99% | 165.913,00 |
| 15.10.2025 | 74,88 | 75,59 | 74,30 | 74,93 | 0,67% | 126.504,00 |
| 14.10.2025 | 73,67 | 74,88 | 73,58 | 74,43 | -0,12% | 111.493,00 |
| 13.10.2025 | 74,62 | 75,42 | 74,19 | 74,52 | 0,81% | 123.418,00 |
| 10.10.2025 | 76,29 | 78,49 | 73,72 | 73,92 | -3,11% | 178.423,00 |
| 09.10.2025 | 78,31 | 78,45 | 75,90 | 76,29 | -2,82% | 215.911,00 |
| 08.10.2025 | 78,52 | 79,80 | 77,90 | 78,50 | 0,51% | 133.080,00 |
| 07.10.2025 | 78,57 | 79,15 | 77,95 | 78,10 | -0,90% | 156.827,00 |
| 06.10.2025 | 78,94 | 79,31 | 78,45 | 78,81 | 0,04% | 175.270,00 |
| 03.10.2025 | 78,63 | 80,11 | 78,35 | 78,78 | 0,22% | 275.457,00 |
| 02.10.2025 | 76,64 | 79,36 | 76,28 | 78,61 | 2,32% | 274.390,00 |
| 01.10.2025 | 77,13 | 77,62 | 76,50 | 76,83 | -0,43% | 307.698,00 |
| 30.09.2025 | 77,00 | 77,38 | 76,43 | 77,16 | 0,13% | 176.122,00 |
| 29.09.2025 | 78,02 | 78,02 | 76,15 | 77,06 | -0,62% | 202.087,00 |
| 26.09.2025 | 78,07 | 79,00 | 77,31 | 77,54 | -0,06% | 603.365,00 |
| 25.09.2025 | 78,48 | 78,86 | 77,14 | 77,59 | -1,28% | 130.885,00 |
| 24.09.2025 | 79,23 | 79,87 | 78,27 | 78,60 | -0,87% | 156.793,00 |
| 23.09.2025 | 79,59 | 80,43 | 79,11 | 79,29 | 0,10% | 192.371,00 |
| 22.09.2025 | 79,47 | 79,58 | 78,32 | 79,21 | -0,43% | 199.014,00 |
| 19.09.2025 | 82,09 | 82,09 | 79,39 | 79,55 | -3,09% | 773.621,00 |
| 18.09.2025 | 81,02 | 82,72 | 80,78 | 82,09 | 1,82% | 202.618,00 |
| 17.09.2025 | 81,68 | 82,97 | 80,32 | 80,62 | -0,75% | 201.376,00 |
| 16.09.2025 | 80,31 | 81,67 | 79,77 | 81,23 | 0,76% | 237.428,00 |
| 15.09.2025 | 82,75 | 83,07 | 80,45 | 80,62 | -2,50% | 206.567,00 |
| 12.09.2025 | 83,44 | 83,75 | 82,26 | 82,69 | -1,15% | 153.476,00 |
| 11.09.2025 | 83,00 | 83,96 | 82,48 | 83,65 | 0,69% | 189.799,00 |
| 10.09.2025 | 83,28 | 84,04 | 82,20 | 83,08 | -0,56% | 153.512,00 |
| 09.09.2025 | 84,77 | 84,77 | 83,16 | 83,55 | -1,94% | 139.787,00 |
| 08.09.2025 | 85,63 | 86,38 | 83,76 | 85,20 | -0,61% | 244.408,00 |