115,450$
0,17%
Echtzeit-Aktienkurs Innospec Inc
Bid:
Ask:
Aktienkurse zur Innospec Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 114,30 | 115,58 | 113,78 | 115,45 | 0,17% | 125.871,00 |
| 22.01.2025 | 116,01 | 117,08 | 115,15 | 115,25 | -1,17% | 97.630,00 |
| 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% | 106.241,00 |
| 13.01.2025 | 104,50 | 107,95 | 104,33 | 107,92 | 2,58% | 76.820,00 |
| 10.01.2025 | 104,70 | 105,98 | 103,65 | 105,21 | -1,32% | 97.918,00 |
| 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% | 81.911,00 |
| 06.01.2025 | 108,99 | 110,47 | 107,29 | 107,71 | -1,09% | 84.808,00 |
| 03.01.2025 | 108,30 | 109,10 | 107,40 | 108,90 | 1,17% | 83.549,00 |
| 02.01.2025 | 110,75 | 111,91 | 107,42 | 107,64 | -2,20% | 73.976,00 |
| 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% | 145.723,00 |
| 27.12.2024 | 110,66 | 111,84 | 109,65 | 110,66 | -0,83% | 86.801,00 |
| 26.12.2024 | 110,57 | 111,60 | 110,03 | 111,59 | 0,24% | 111.319,00 |
| 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 | -0,28% | 108.955,00 |
| 20.12.2024 | 108,25 | 111,46 | 108,18 | 109,64 | 0,43% | 806.691,00 |
| 19.12.2024 | 109,85 | 111,88 | 108,37 | 109,17 | -0,01% | 148.622,00 |
| 18.12.2024 | 113,79 | 114,44 | 108,34 | 109,18 | -3,91% | 125.389,00 |
| 17.12.2024 | 115,70 | 115,82 | 113,53 | 113,62 | -2,03% | 114.341,00 |
| 16.12.2024 | 115,43 | 116,84 | 115,04 | 115,97 | 0,09% | 120.206,00 |
| 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% | 77.407,00 |
| 09.12.2024 | 116,82 | 120,00 | 116,22 | 116,56 | 0,34% | 102.097,00 |
| 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% | 63.842,00 |
| 04.12.2024 | 119,33 | 119,39 | 117,31 | 118,97 | -0,40% | 66.707,00 |
| 03.12.2024 | 120,69 | 120,69 | 117,99 | 119,45 | -0,79% | 88.799,00 |
| 02.12.2024 | 118,41 | 120,65 | 117,30 | 120,40 | 1,51% | 79.943,00 |
| 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% | 173.693,00 |
| 25.11.2024 | 120,17 | 122,19 | 119,19 | 119,95 | 0,17% | 178.713,00 |
| 22.11.2024 | 118,77 | 120,62 | 116,59 | 119,75 | 1,27% | 110.699,00 |
| 20.11.2024 | 116,35 | 118,41 | 115,10 | 118,25 | 1,34% | 57.359,00 |
| 19.11.2024 | 115,76 | 116,78 | 115,11 | 116,69 | 0,01% | 87.335,00 |
| 18.11.2024 | 118,96 | 119,06 | 116,10 | 116,68 | -1,97% | 85.515,00 |
| 15.11.2024 | 122,39 | 122,41 | 118,84 | 119,03 | -2,31% | 91.541,00 |
| 14.11.2024 | 122,29 | 123,16 | 120,22 | 121,85 | 0,00% | 107.142,00 |
| 13.11.2024 | 123,01 | 123,35 | 121,47 | 121,85 | -0,07% | 95.264,00 |
| 12.11.2024 | 123,85 | 124,33 | 121,44 | 121,93 | -1,97% | 75.967,00 |
| 11.11.2024 | 123,21 | 124,80 | 122,15 | 124,38 | 2,18% | 202.535,00 |
| 08.11.2024 | 119,24 | 121,73 | 119,24 | 121,73 | 1,44% | 178.515,00 |
| 07.11.2024 | 124,05 | 124,05 | 118,32 | 120,00 | -3,92% | 175.512,00 |
| 06.11.2024 | 120,92 | 127,91 | 120,92 | 124,90 | 12,39% | 321.165,00 |
| 05.11.2024 | 108,33 | 111,47 | 108,33 | 111,13 | 1,91% | 87.862,00 |
| 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% | 60.337,00 |
| 31.10.2024 | 109,79 | 109,80 | 107,78 | 107,78 | -1,93% | 39.895,00 |
| 30.10.2024 | 108,85 | 111,59 | 108,34 | 109,90 | 0,61% | 46.946,00 |
| 29.10.2024 | 109,30 | 109,95 | 108,93 | 109,23 | -0,75% | 34.869,00 |
| 28.10.2024 | 110,38 | 111,07 | 109,11 | 110,06 | 0,80% | 38.737,00 |
| 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% | 65.363,00 |
| 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% | 59.584,00 |
| 14.10.2024 | 113,33 | 114,78 | 112,28 | 114,22 | 0,44% | 54.325,00 |
| 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% | 100.936,00 |
| 09.10.2024 | 110,43 | 113,33 | 110,06 | 111,56 | 0,47% | 131.492,00 |
| 08.10.2024 | 110,70 | 111,25 | 109,57 | 111,04 | -0,03% | 49.772,00 |
| 07.10.2024 | 111,56 | 111,56 | 110,28 | 111,07 | -1,08% | 37.310,00 |
| 04.10.2024 | 111,78 | 112,33 | 110,92 | 112,28 | 2,02% | 54.363,00 |
| 03.10.2024 | 110,57 | 111,02 | 109,69 | 110,06 | -1,25% | 53.076,00 |
| 02.10.2024 | 112,12 | 112,63 | 110,94 | 111,45 | -0,85% | 63.870,00 |
| 01.10.2024 | 113,09 | 113,33 | 111,42 | 112,40 | -0,54% | 53.779,00 |
| 30.09.2024 | 114,01 | 114,01 | 111,81 | 113,01 | -0,95% | 71.482,00 |
| 27.09.2024 | 115,11 | 117,55 | 113,65 | 114,09 | 0,25% | 87.206,00 |
| 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% | 102.265,00 |
| 24.09.2024 | 111,96 | 113,84 | 111,96 | 112,63 | 0,72% | 107.576,00 |
| 23.09.2024 | 112,73 | 113,11 | 111,00 | 111,83 | -0,10% | 60.154,00 |
| 20.09.2024 | 113,87 | 113,87 | 111,30 | 111,94 | -2,00% | 352.566,00 |
| 19.09.2024 | 114,46 | 115,74 | 112,65 | 114,22 | 2,22% | 61.007,00 |
| 18.09.2024 | 112,21 | 115,35 | 111,25 | 111,74 | -0,26% | 130.589,00 |
| 17.09.2024 | 111,11 | 112,77 | 110,16 | 112,03 | 1,93% | 108.476,00 |
| 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% | 56.111,00 |
| 11.09.2024 | 105,41 | 106,74 | 103,97 | 106,48 | 0,42% | 71.146,00 |
| 10.09.2024 | 106,65 | 110,59 | 105,48 | 106,03 | -0,36% | 84.034,00 |
| 09.09.2024 | 106,47 | 107,16 | 105,38 | 106,41 | -0,20% | 111.473,00 |
| 06.09.2024 | 108,22 | 108,48 | 105,87 | 106,62 | -1,63% | 61.740,00 |
| 05.09.2024 | 110,01 | 110,50 | 107,78 | 108,39 | -1,01% | 69.046,00 |
| 04.09.2024 | 111,92 | 112,45 | 109,13 | 109,50 | -2,06% | 63.276,00 |
| 03.09.2024 | 114,96 | 115,00 | 111,54 | 111,80 | -3,00% | 134.694,00 |
| 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% | 85.070,00 |
| 28.08.2024 | 112,87 | 114,33 | 112,14 | 112,87 | -0,90% | 678.760,00 |