109,486$
-0,20%
Echtzeit-Aktienkurs Innospec Inc
Bid:
Ask:
Aktienkurse zur Innospec Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 115,11 | 117,55 | 113,65 | 114,09 | 0,25% | 99.217,00 |
| 26.09.2024 | 112,22 | 114,36 | 111,99 | 113,81 | 2,35% | 114.120,00 |
| 25.09.2024 | 113,13 | 113,13 | 110,97 | 111,20 | -1,27% | 102.640,00 |
| 24.09.2024 | 111,96 | 113,84 | 111,96 | 112,63 | 0,72% | 139.020,00 |
| 23.09.2024 | 112,73 | 113,11 | 111,00 | 111,83 | -0,10% | 60.233,00 |
| 20.09.2024 | 113,87 | 113,87 | 111,30 | 111,94 | -2,00% | 358.214,00 |
| 19.09.2024 | 114,46 | 115,74 | 112,65 | 114,22 | 2,22% | 85.271,00 |
| 18.09.2024 | 112,21 | 115,35 | 111,25 | 111,74 | -0,26% | 130.599,00 |
| 17.09.2024 | 111,11 | 112,77 | 110,16 | 112,03 | 1,93% | 117.487,00 |
| 16.09.2024 | 109,48 | 110,41 | 108,93 | 109,91 | 0,87% | 82.218,00 |
| 13.09.2024 | 108,01 | 109,25 | 106,75 | 108,96 | 2,23% | 99.757,00 |
| 12.09.2024 | 107,28 | 107,28 | 105,43 | 106,58 | 0,09% | 67.799,00 |
| 11.09.2024 | 105,41 | 106,74 | 103,97 | 106,48 | 0,42% | 71.736,00 |
| 10.09.2024 | 106,65 | 110,59 | 105,48 | 106,03 | -0,36% | 84.083,00 |
| 09.09.2024 | 106,47 | 107,16 | 105,38 | 106,41 | -0,17% | 134.267,00 |
| 06.09.2024 | 108,22 | 108,48 | 105,87 | 106,59 | -1,66% | 75.812,00 |
| 05.09.2024 | 110,01 | 110,50 | 107,78 | 108,39 | -1,01% | 87.588,00 |
| 04.09.2024 | 111,92 | 112,45 | 109,13 | 109,50 | -2,06% | 100.996,00 |
| 03.09.2024 | 114,96 | 115,00 | 111,54 | 111,80 | -3,00% | 138.285,00 |
| 30.08.2024 | 114,55 | 115,48 | 113,05 | 115,26 | 1,17% | 159.152,00 |
| 29.08.2024 | 113,59 | 115,35 | 112,92 | 113,93 | 0,94% | 98.070,00 |
| 28.08.2024 | 112,87 | 114,33 | 112,14 | 112,87 | -0,90% | 678.760,00 |
| 27.08.2024 | 114,22 | 114,84 | 113,17 | 113,89 | -0,04% | 209.104,00 |
| 26.08.2024 | 114,69 | 116,30 | 113,77 | 113,94 | 0,22% | 118.196,00 |
| 23.08.2024 | 112,40 | 114,90 | 111,73 | 113,69 | 1,71% | 150.524,00 |
| 22.08.2024 | 111,50 | 112,49 | 110,81 | 111,78 | 0,09% | 131.380,00 |
| 21.08.2024 | 110,25 | 111,79 | 108,98 | 111,68 | 2,23% | 122.060,00 |
| 20.08.2024 | 110,21 | 110,47 | 108,72 | 109,24 | -1,18% | 109.637,00 |
| 19.08.2024 | 109,56 | 110,72 | 108,66 | 110,54 | 1,61% | 82.006,00 |
| 16.08.2024 | 108,78 | 110,28 | 108,08 | 108,79 | -0,45% | 71.401,00 |
| 15.08.2024 | 109,96 | 111,19 | 108,90 | 109,28 | 1,78% | 129.864,00 |
| 14.08.2024 | 106,24 | 107,94 | 105,85 | 107,37 | 1,56% | 183.415,00 |
| 13.08.2024 | 105,84 | 106,22 | 104,15 | 105,72 | 0,88% | 153.856,00 |
| 12.08.2024 | 105,95 | 107,38 | 104,05 | 104,80 | -1,51% | 150.772,00 |
| 09.08.2024 | 109,17 | 110,18 | 105,88 | 106,41 | -2,64% | 205.030,00 |
| 08.08.2024 | 107,93 | 110,39 | 106,69 | 109,30 | 3,01% | 177.825,00 |
| 07.08.2024 | 113,43 | 116,43 | 105,96 | 106,11 | -10,27% | 227.073,00 |
| 06.08.2024 | 115,40 | 118,98 | 115,13 | 118,26 | 1,82% | 198.150,00 |
| 05.08.2024 | 115,86 | 118,36 | 114,45 | 116,15 | -4,36% | 151.028,00 |
| 02.08.2024 | 121,17 | 122,37 | 119,31 | 121,44 | -3,05% | 92.327,00 |
| 01.08.2024 | 131,24 | 131,96 | 124,46 | 125,26 | -4,56% | 114.847,00 |