74,880$
0,61%
Echtzeit-Aktienkurs Innospec Inc
Bid:
Ask:
Aktienkurse zur Innospec Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,25% | 175.270,00 |
| 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 | -0,35% | 307.698,00 |
| 30.09.2025 | 77,00 | 77,38 | 76,43 | 77,10 | 0,05% | 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 | -3,01% | 773.621,00 |
| 18.09.2025 | 81,02 | 82,72 | 80,78 | 82,02 | 1,81% | 202.618,00 |
| 17.09.2025 | 81,68 | 82,97 | 80,32 | 80,56 | -0,82% | 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 |
| 05.09.2025 | 85,90 | 87,77 | 85,46 | 85,72 | -0,16% | 145.533,00 |
| 04.09.2025 | 86,08 | 86,10 | 85,16 | 85,86 | 0,06% | 125.288,00 |
| 03.09.2025 | 86,62 | 87,28 | 85,29 | 85,81 | -1,47% | 199.049,00 |
| 02.09.2025 | 86,97 | 87,09 | 85,71 | 87,09 | -0,57% | 118.105,00 |
| 29.08.2025 | 88,00 | 88,62 | 87,30 | 87,59 | 0,00% | 124.796,00 |
| 28.08.2025 | 87,78 | 89,95 | 85,95 | 87,59 | -0,16% | 177.588,00 |
| 27.08.2025 | 86,11 | 87,93 | 85,18 | 87,73 | 2,09% | 155.784,00 |
| 26.08.2025 | 86,48 | 87,14 | 84,26 | 85,93 | -0,80% | 171.163,00 |
| 25.08.2025 | 86,65 | 87,08 | 85,38 | 86,62 | -0,57% | 218.757,00 |
| 22.08.2025 | 84,55 | 87,97 | 84,55 | 87,12 | 3,73% | 144.472,00 |
| 21.08.2025 | 83,08 | 84,22 | 82,66 | 83,99 | 0,41% | 117.782,00 |
| 20.08.2025 | 84,36 | 84,55 | 83,60 | 83,65 | -0,62% | 100.750,00 |
| 19.08.2025 | 83,60 | 84,67 | 83,07 | 84,17 | 1,04% | 222.250,00 |
| 18.08.2025 | 82,90 | 83,79 | 82,65 | 83,30 | 0,43% | 93.845,00 |
| 15.08.2025 | 83,88 | 84,17 | 82,47 | 82,94 | -0,63% | 296.151,00 |
| 14.08.2025 | 84,16 | 84,87 | 82,74 | 83,47 | -1,82% | 199.503,00 |
| 13.08.2025 | 82,84 | 85,30 | 82,62 | 85,02 | 2,92% | 133.595,00 |
| 12.08.2025 | 81,28 | 82,97 | 80,93 | 82,61 | 1,71% | 157.354,00 |
| 11.08.2025 | 81,37 | 81,86 | 80,00 | 81,22 | -0,27% | 219.086,00 |
| 08.08.2025 | 79,89 | 82,09 | 79,02 | 81,44 | 2,08% | 202.501,00 |
| 07.08.2025 | 79,36 | 80,24 | 77,82 | 79,78 | 1,96% | 230.004,00 |
| 06.08.2025 | 80,79 | 81,60 | 74,10 | 78,25 | -3,07% | 356.139,00 |
| 05.08.2025 | 79,64 | 80,85 | 79,21 | 80,73 | 1,74% | 182.940,00 |
| 04.08.2025 | 78,57 | 79,82 | 78,37 | 79,35 | 1,02% | 162.606,00 |
| 01.08.2025 | 78,70 | 79,55 | 77,58 | 78,55 | -1,62% | 238.504,00 |
| 31.07.2025 | 80,01 | 80,47 | 79,52 | 79,84 | -1,11% | 222.048,00 |
| 30.07.2025 | 82,05 | 82,55 | 80,58 | 80,74 | -1,52% | 192.206,00 |
| 29.07.2025 | 83,22 | 83,80 | 81,91 | 81,99 | -1,48% | 252.908,00 |
| 28.07.2025 | 84,20 | 84,20 | 82,96 | 83,22 | -1,37% | 257.924,00 |
| 25.07.2025 | 84,31 | 84,59 | 83,35 | 84,38 | 0,24% | 252.963,00 |
| 24.07.2025 | 85,87 | 85,87 | 84,01 | 84,18 | -1,91% | 118.903,00 |
| 23.07.2025 | 85,00 | 86,01 | 84,62 | 85,82 | 1,27% | 168.175,00 |
| 22.07.2025 | 83,68 | 84,98 | 83,55 | 84,74 | 1,42% | 200.540,00 |
| 21.07.2025 | 83,70 | 84,39 | 83,00 | 83,55 | 0,64% | 158.264,00 |
| 18.07.2025 | 85,46 | 85,71 | 82,81 | 83,02 | -2,34% | 175.698,00 |
| 17.07.2025 | 84,38 | 86,15 | 84,37 | 85,01 | 0,57% | 237.111,00 |
| 16.07.2025 | 85,28 | 85,81 | 84,26 | 84,53 | -0,65% | 169.129,00 |
| 15.07.2025 | 87,93 | 88,02 | 85,08 | 85,08 | -2,78% | 111.648,00 |
| 14.07.2025 | 87,76 | 88,60 | 86,37 | 87,51 | -0,85% | 113.341,00 |
| 11.07.2025 | 88,46 | 89,02 | 87,44 | 88,26 | -1,19% | 136.376,00 |
| 10.07.2025 | 89,17 | 90,46 | 88,49 | 89,32 | 0,10% | 162.788,00 |
| 09.07.2025 | 89,08 | 89,24 | 87,77 | 89,23 | 0,51% | 230.992,00 |
| 08.07.2025 | 87,04 | 89,54 | 85,79 | 88,78 | 2,67% | 392.729,00 |
| 07.07.2025 | 88,02 | 88,63 | 86,23 | 86,47 | -2,51% | 194.363,00 |
| 03.07.2025 | 88,37 | 88,85 | 88,23 | 88,70 | 0,68% | 80.233,00 |
| 02.07.2025 | 87,42 | 88,19 | 86,25 | 88,10 | 1,11% | 259.190,00 |
| 01.07.2025 | 83,68 | 88,77 | 83,59 | 87,13 | 3,78% | 206.715,00 |
| 30.06.2025 | 84,56 | 84,77 | 83,67 | 83,96 | -0,38% | 285.908,00 |
| 27.06.2025 | 84,37 | 85,21 | 83,88 | 84,28 | -0,11% | 933.435,00 |
| 26.06.2025 | 83,93 | 84,47 | 83,66 | 84,37 | 1,04% | 129.570,00 |
| 25.06.2025 | 83,69 | 84,09 | 82,96 | 83,50 | -0,49% | 163.099,00 |
| 24.06.2025 | 84,31 | 84,98 | 83,28 | 83,91 | 0,32% | 171.077,00 |
| 23.06.2025 | 82,48 | 83,73 | 82,20 | 83,64 | 1,33% | 163.214,00 |
| 20.06.2025 | 83,37 | 83,72 | 82,35 | 82,54 | -0,34% | 467.281,00 |
| 18.06.2025 | 83,15 | 84,14 | 82,70 | 82,82 | -0,43% | 178.822,00 |
| 17.06.2025 | 83,72 | 85,02 | 82,93 | 83,18 | -1,46% | 230.811,00 |
| 16.06.2025 | 85,54 | 85,72 | 84,06 | 84,41 | -0,42% | 160.170,00 |
| 13.06.2025 | 86,08 | 86,65 | 84,48 | 84,77 | -2,76% | 204.999,00 |
| 12.06.2025 | 87,62 | 88,11 | 85,14 | 87,18 | -1,34% | 156.829,00 |
| 11.06.2025 | 88,84 | 89,06 | 87,10 | 88,36 | -0,54% | 278.465,00 |
| 10.06.2025 | 88,07 | 89,50 | 87,79 | 88,84 | 1,51% | 342.170,00 |
| 09.06.2025 | 87,01 | 88,22 | 86,84 | 87,52 | 1,61% | 262.116,00 |
| 06.06.2025 | 86,38 | 86,74 | 85,15 | 86,13 | 0,98% | 209.402,00 |
| 05.06.2025 | 86,42 | 86,42 | 85,25 | 85,29 | -1,01% | 148.415,00 |
| 04.06.2025 | 86,80 | 87,10 | 86,00 | 86,16 | -0,62% | 102.490,00 |
| 03.06.2025 | 84,98 | 86,84 | 84,70 | 86,70 | 1,83% | 153.297,00 |
| 02.06.2025 | 85,37 | 85,66 | 84,01 | 85,14 | 0,07% | 173.090,00 |
| 30.05.2025 | 85,75 | 85,75 | 84,70 | 85,08 | -1,18% | 171.896,00 |
| 29.05.2025 | 86,10 | 87,75 | 85,39 | 86,10 | 0,54% | 155.671,00 |
| 28.05.2025 | 87,66 | 87,86 | 85,45 | 85,64 | -2,52% | 143.116,00 |
| 27.05.2025 | 86,76 | 87,94 | 85,88 | 87,85 | 2,65% | 176.765,00 |
| 23.05.2025 | 85,19 | 86,12 | 84,46 | 85,58 | -0,66% | 126.310,00 |
| 22.05.2025 | 85,90 | 88,30 | 85,22 | 86,15 | 0,22% | 191.481,00 |
| 21.05.2025 | 87,40 | 88,27 | 85,83 | 85,96 | -2,68% | 194.377,00 |