103,502$
0,34%
Echtzeit-Aktienkurs Innospec Inc
Bid:
Ask:
Aktienkurse zur Innospec Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 104,35 | 104,35 | 102,18 | 103,36 | 0,20% | 281.005,00 |
| 20.02.2025 | 102,00 | 103,99 | 100,84 | 103,15 | 0,93% | 278.315,00 |
| 19.02.2025 | 106,00 | 106,00 | 99,49 | 102,20 | -6,99% | 466.418,00 |
| 18.02.2025 | 107,86 | 110,29 | 107,66 | 109,88 | 1,70% | 134.307,00 |
| 17.02.2025 | 107,89 | 108,30 | 107,89 | 108,05 | -0,13% | - |
| 14.02.2025 | 112,35 | 112,74 | 107,92 | 108,19 | -3,23% | 154.173,00 |
| 13.02.2025 | 110,90 | 112,10 | 110,14 | 111,80 | 1,98% | 79.874,00 |
| 12.02.2025 | 110,16 | 111,57 | 109,28 | 109,63 | -1,77% | 90.199,00 |
| 11.02.2025 | 111,45 | 112,93 | 110,02 | 111,60 | 0,55% | 66.086,00 |
| 10.02.2025 | 112,09 | 112,63 | 110,36 | 110,99 | 0,03% | 105.851,00 |
| 07.02.2025 | 112,01 | 113,40 | 110,66 | 110,96 | -1,65% | 78.185,00 |
| 06.02.2025 | 113,92 | 115,07 | 112,49 | 112,82 | -0,63% | 93.084,00 |
| 05.02.2025 | 115,66 | 116,41 | 112,74 | 113,53 | -1,06% | 95.653,00 |
| 04.02.2025 | 110,93 | 114,88 | 110,29 | 114,75 | 2,98% | 141.186,00 |
| 03.02.2025 | 111,02 | 112,16 | 109,48 | 111,43 | -1,69% | 115.040,00 |
| 31.01.2025 | 115,21 | 115,34 | 111,82 | 113,35 | -1,95% | 147.653,00 |
| 30.01.2025 | 116,02 | 116,95 | 114,65 | 115,61 | 0,57% | 132.987,00 |
| 29.01.2025 | 114,38 | 115,89 | 114,26 | 114,96 | 0,00% | 160.301,00 |
| 28.01.2025 | 114,10 | 115,19 | 113,98 | 114,96 | 0,17% | 134.250,00 |
| 27.01.2025 | 113,94 | 115,77 | 113,94 | 114,77 | 0,30% | 165.646,00 |
| 24.01.2025 | 115,29 | 115,33 | 113,76 | 114,43 | -0,88% | 97.381,00 |
| 23.01.2025 | 114,30 | 115,58 | 113,78 | 115,45 | 0,17% | 130.196,00 |
| 22.01.2025 | 116,01 | 117,08 | 115,15 | 115,25 | -1,17% | 125.673,00 |
| 21.01.2025 | 114,95 | 116,89 | 114,95 | 116,61 | 1,87% | 89.561,00 |
| 17.01.2025 | 114,25 | 114,64 | 113,13 | 114,47 | 1,39% | 97.325,00 |
| 16.01.2025 | 113,12 | 113,80 | 111,94 | 112,90 | -0,14% | 124.615,00 |
| 15.01.2025 | 113,88 | 114,47 | 112,10 | 113,06 | 1,45% | 145.809,00 |
| 14.01.2025 | 108,63 | 111,69 | 108,43 | 111,44 | 3,26% | 106.367,00 |
| 13.01.2025 | 104,50 | 107,95 | 104,33 | 107,92 | 2,58% | 92.279,00 |
| 10.01.2025 | 104,70 | 105,98 | 103,65 | 105,21 | -1,32% | 97.949,00 |
| 08.01.2025 | 105,77 | 106,93 | 104,48 | 106,62 | 0,07% | 63.334,00 |
| 07.01.2025 | 107,61 | 108,49 | 106,00 | 106,55 | -1,08% | 81.945,00 |
| 06.01.2025 | 108,99 | 110,47 | 107,29 | 107,71 | -1,09% | 85.035,00 |
| 03.01.2025 | 108,30 | 109,10 | 107,40 | 108,90 | 1,17% | 90.565,00 |
| 02.01.2025 | 110,75 | 111,91 | 107,42 | 107,64 | -2,20% | 78.377,00 |
| 31.12.2024 | 110,63 | 111,47 | 109,83 | 110,06 | 0,08% | 128.404,00 |
| 30.12.2024 | 110,30 | 110,38 | 107,92 | 109,97 | -0,62% | 226.986,00 |
| 27.12.2024 | 110,66 | 111,84 | 109,65 | 110,66 | -0,83% | 86.817,00 |
| 26.12.2024 | 110,57 | 111,60 | 110,03 | 111,59 | 0,24% | 111.443,00 |
| 24.12.2024 | 109,19 | 111,39 | 109,07 | 111,32 | 1,82% | 50.410,00 |
| 23.12.2024 | 109,03 | 110,41 | 108,47 | 109,33 | -0,35% | 118.793,00 |
| 20.12.2024 | 108,25 | 111,46 | 108,18 | 109,71 | 0,49% | 820.038,00 |
| 19.12.2024 | 109,85 | 111,88 | 108,37 | 109,17 | -0,01% | 176.816,00 |
| 18.12.2024 | 113,79 | 114,44 | 108,34 | 109,18 | -3,91% | 125.500,00 |
| 17.12.2024 | 115,70 | 115,82 | 113,53 | 113,62 | -2,03% | 114.582,00 |
| 16.12.2024 | 115,43 | 116,84 | 115,04 | 115,97 | 0,09% | 120.391,00 |
| 13.12.2024 | 115,29 | 116,37 | 114,06 | 115,86 | 0,10% | 83.536,00 |
| 12.12.2024 | 115,78 | 116,73 | 115,06 | 115,74 | -0,84% | 70.005,00 |
| 11.12.2024 | 117,55 | 117,79 | 115,89 | 116,72 | 0,35% | 85.983,00 |
| 10.12.2024 | 116,87 | 117,60 | 114,79 | 116,31 | -0,21% | 94.187,00 |
| 09.12.2024 | 116,82 | 120,00 | 116,22 | 116,56 | 0,34% | 102.102,00 |
| 06.12.2024 | 117,81 | 117,81 | 115,69 | 116,16 | -0,84% | 70.232,00 |
| 05.12.2024 | 118,42 | 118,42 | 116,60 | 117,14 | -1,54% | 76.177,00 |
| 04.12.2024 | 119,33 | 119,39 | 117,31 | 118,97 | -0,40% | 96.671,00 |
| 03.12.2024 | 120,69 | 120,69 | 117,99 | 119,45 | -0,79% | 88.818,00 |
| 02.12.2024 | 118,41 | 120,65 | 117,30 | 120,40 | 1,51% | 105.951,00 |
| 29.11.2024 | 118,27 | 118,97 | 117,50 | 118,61 | 0,81% | 58.286,00 |
| 27.11.2024 | 118,45 | 118,80 | 116,90 | 117,66 | 0,01% | 92.765,00 |
| 26.11.2024 | 119,15 | 121,98 | 116,72 | 117,65 | -1,92% | 219.045,00 |
| 25.11.2024 | 120,17 | 122,19 | 119,19 | 119,95 | 0,17% | 178.769,00 |
| 22.11.2024 | 118,77 | 120,62 | 116,59 | 119,75 | 1,19% | 110.761,00 |
| 21.11.2024 | 118,81 | 119,22 | 117,76 | 118,34 | 0,08% | 109.868,00 |
| 20.11.2024 | 116,35 | 118,41 | 115,10 | 118,25 | 1,34% | 57.361,00 |
| 19.11.2024 | 115,76 | 116,78 | 115,11 | 116,69 | 0,01% | 120.136,00 |
| 18.11.2024 | 118,96 | 119,06 | 116,10 | 116,68 | -1,97% | 115.415,00 |
| 15.11.2024 | 122,39 | 122,41 | 118,84 | 119,03 | -2,31% | 91.548,00 |
| 14.11.2024 | 122,29 | 123,16 | 120,22 | 121,85 | 0,00% | 127.468,00 |
| 13.11.2024 | 123,01 | 123,35 | 121,47 | 121,85 | -0,07% | 167.526,00 |
| 12.11.2024 | 123,85 | 124,33 | 121,44 | 121,93 | -1,97% | 110.414,00 |
| 11.11.2024 | 123,21 | 124,80 | 122,15 | 124,38 | 2,24% | 241.409,00 |
| 08.11.2024 | 119,24 | 121,73 | 119,24 | 121,65 | 1,38% | 231.905,00 |
| 07.11.2024 | 124,05 | 124,05 | 118,32 | 120,00 | -3,92% | 200.912,00 |
| 06.11.2024 | 120,92 | 127,91 | 120,92 | 124,90 | 12,39% | 329.901,00 |
| 05.11.2024 | 108,33 | 111,47 | 108,33 | 111,13 | 1,91% | 87.869,00 |
| 04.11.2024 | 108,67 | 109,87 | 107,73 | 109,05 | 0,61% | 60.669,00 |
| 01.11.2024 | 108,47 | 109,56 | 107,94 | 108,39 | 0,57% | 62.275,00 |
| 31.10.2024 | 109,79 | 109,80 | 107,78 | 107,78 | -1,84% | 62.902,00 |
| 30.10.2024 | 108,85 | 111,59 | 108,34 | 109,80 | 0,48% | 62.947,00 |
| 29.10.2024 | 109,30 | 109,95 | 108,93 | 109,28 | -0,67% | 64.963,00 |
| 28.10.2024 | 110,38 | 111,07 | 109,11 | 110,02 | 0,76% | 58.351,00 |
| 25.10.2024 | 109,93 | 110,81 | 108,47 | 109,19 | -0,08% | 47.945,00 |
| 24.10.2024 | 109,07 | 109,40 | 108,14 | 109,28 | 0,64% | 64.748,00 |
| 23.10.2024 | 109,05 | 109,64 | 108,10 | 108,58 | -0,91% | 92.036,00 |
| 22.10.2024 | 110,96 | 110,96 | 108,85 | 109,58 | -1,52% | 65.476,00 |
| 21.10.2024 | 113,83 | 113,83 | 111,00 | 111,27 | -1,80% | 64.333,00 |
| 18.10.2024 | 116,02 | 116,02 | 113,15 | 113,31 | -2,10% | 80.842,00 |
| 17.10.2024 | 116,58 | 116,58 | 114,34 | 115,74 | -0,29% | 50.066,00 |
| 16.10.2024 | 115,45 | 116,92 | 114,08 | 116,08 | 1,47% | 83.934,00 |
| 15.10.2024 | 113,50 | 115,29 | 113,28 | 114,40 | 0,16% | 79.220,00 |
| 14.10.2024 | 113,33 | 114,78 | 112,28 | 114,22 | 0,44% | 65.695,00 |
| 11.10.2024 | 111,91 | 114,35 | 111,91 | 113,72 | 1,80% | 85.422,00 |
| 10.10.2024 | 110,27 | 111,84 | 109,84 | 111,71 | 0,13% | 102.675,00 |
| 09.10.2024 | 110,43 | 113,33 | 110,06 | 111,56 | 0,47% | 131.704,00 |
| 08.10.2024 | 110,70 | 111,25 | 109,57 | 111,04 | -0,03% | 70.843,00 |
| 07.10.2024 | 111,56 | 111,56 | 110,28 | 111,07 | -1,08% | 59.819,00 |
| 04.10.2024 | 111,78 | 112,33 | 110,92 | 112,28 | 2,02% | 54.365,00 |
| 03.10.2024 | 110,57 | 111,02 | 109,69 | 110,06 | -1,25% | 67.171,00 |
| 02.10.2024 | 112,12 | 112,63 | 110,94 | 111,45 | -0,85% | 64.271,00 |
| 01.10.2024 | 113,09 | 113,33 | 111,42 | 112,40 | -0,54% | 73.052,00 |
| 30.09.2024 | 114,01 | 114,01 | 111,81 | 113,01 | -0,95% | 72.229,00 |