86,590$
0,84%
Echtzeit-Aktienkurs Innospec Inc
Bid:
Ask:
Aktienkurse zur Innospec Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 86,22 | 87,35 | 86,01 | 86,59 | 0,84% | 205.063,00 |
| 11.06.2026 | 83,72 | 85,94 | 83,72 | 85,87 | 3,02% | 183.408,00 |
| 10.06.2026 | 83,23 | 83,99 | 82,95 | 83,35 | 0,63% | 233.797,00 |
| 09.06.2026 | 82,04 | 83,32 | 81,89 | 82,83 | 1,87% | 196.376,00 |
| 08.06.2026 | 80,85 | 81,89 | 80,85 | 81,31 | 0,78% | 106.804,00 |
| 05.06.2026 | 80,60 | 82,09 | 80,07 | 80,68 | 0,21% | 120.327,00 |
| 04.06.2026 | 81,08 | 81,50 | 80,13 | 80,51 | -0,17% | 162.612,00 |
| 03.06.2026 | 81,47 | 82,63 | 80,53 | 80,65 | -1,30% | 355.498,00 |
| 02.06.2026 | 81,62 | 82,79 | 80,35 | 81,71 | -0,21% | 118.789,00 |
| 01.06.2026 | 82,10 | 82,14 | 80,99 | 81,88 | -1,28% | 155.547,00 |
| 29.05.2026 | 82,00 | 83,32 | 80,73 | 82,94 | 0,79% | 271.317,00 |
| 28.05.2026 | 81,80 | 82,32 | 81,20 | 82,29 | -0,04% | 112.122,00 |
| 27.05.2026 | 82,26 | 82,62 | 81,70 | 82,32 | 0,46% | 149.730,00 |
| 26.05.2026 | 79,87 | 82,06 | 79,87 | 81,94 | 2,97% | 149.170,00 |
| 22.05.2026 | 78,91 | 79,76 | 78,47 | 79,58 | 1,08% | 199.301,00 |
| 21.05.2026 | 77,90 | 78,92 | 76,80 | 78,73 | 0,09% | 185.945,00 |
| 20.05.2026 | 76,87 | 78,78 | 76,16 | 78,66 | 2,33% | 221.342,00 |
| 19.05.2026 | 78,13 | 78,13 | 76,52 | 76,87 | -2,77% | 154.029,00 |
| 18.05.2026 | 78,25 | 79,68 | 78,15 | 79,06 | 1,19% | 167.317,00 |
| 15.05.2026 | 79,50 | 79,50 | 77,69 | 78,13 | -2,34% | 295.356,00 |
| 14.05.2026 | 80,33 | 80,90 | 79,59 | 80,00 | 0,44% | 227.880,00 |
| 13.05.2026 | 80,47 | 80,74 | 78,79 | 79,65 | -1,01% | 341.503,00 |
| 12.05.2026 | 80,95 | 81,35 | 78,98 | 80,46 | -0,53% | 214.637,00 |
| 11.05.2026 | 80,55 | 82,61 | 80,15 | 80,89 | 0,46% | 235.148,00 |
| 08.05.2026 | 78,82 | 81,00 | 77,94 | 80,52 | 5,06% | 658.982,00 |
| 07.05.2026 | 77,91 | 79,03 | 76,59 | 76,64 | -1,33% | 197.486,00 |
| 06.05.2026 | 79,36 | 79,36 | 77,48 | 77,67 | -0,67% | 245.577,00 |
| 05.05.2026 | 77,26 | 79,20 | 77,26 | 78,19 | 2,24% | 147.167,00 |
| 04.05.2026 | 76,49 | 77,20 | 75,13 | 76,48 | -0,40% | 155.299,00 |
| 01.05.2026 | 76,94 | 77,37 | 75,57 | 76,79 | 0,69% | 290.086,00 |
| 30.04.2026 | 75,06 | 76,62 | 74,64 | 76,26 | 0,83% | 193.650,00 |
| 29.04.2026 | 76,12 | 76,53 | 75,45 | 75,64 | -1,31% | 174.119,00 |
| 28.04.2026 | 77,81 | 78,02 | 76,45 | 76,64 | -1,34% | 119.953,00 |
| 27.04.2026 | 76,82 | 78,02 | 76,39 | 77,68 | 0,69% | 203.402,00 |
| 24.04.2026 | 76,46 | 77,29 | 75,81 | 77,15 | 0,68% | 115.545,00 |
| 23.04.2026 | 75,25 | 76,82 | 75,00 | 76,63 | 2,21% | 145.314,00 |
| 22.04.2026 | 75,75 | 76,12 | 74,86 | 74,97 | -0,66% | 153.860,00 |
| 21.04.2026 | 75,35 | 75,78 | 74,85 | 75,47 | -0,03% | 117.160,00 |
| 20.04.2026 | 75,95 | 76,43 | 75,11 | 75,49 | -1,10% | 124.693,00 |
| 17.04.2026 | 77,90 | 77,90 | 75,80 | 76,33 | 1,62% | 173.959,00 |
| 16.04.2026 | 74,48 | 76,22 | 74,48 | 75,11 | 0,60% | 155.003,00 |
| 15.04.2026 | 74,83 | 75,78 | 74,17 | 74,66 | -0,74% | 230.019,00 |
| 14.04.2026 | 76,57 | 76,62 | 75,10 | 75,22 | -1,76% | 195.232,00 |
| 13.04.2026 | 75,60 | 76,57 | 74,29 | 76,57 | 1,20% | 203.340,00 |
| 10.04.2026 | 75,68 | 76,17 | 75,02 | 75,66 | -0,20% | 128.449,00 |
| 09.04.2026 | 75,05 | 76,86 | 74,54 | 75,81 | 0,04% | 255.267,00 |
| 08.04.2026 | 74,04 | 75,93 | 74,03 | 75,78 | 3,99% | 284.334,00 |
| 07.04.2026 | 71,96 | 73,01 | 71,51 | 72,87 | 0,87% | 213.121,00 |
| 06.04.2026 | 73,77 | 73,83 | 71,94 | 72,24 | -2,10% | 164.704,00 |
| 02.04.2026 | 73,20 | 74,19 | 72,66 | 73,79 | 0,26% | 263.051,00 |
| 01.04.2026 | 73,22 | 74,29 | 73,06 | 73,60 | 0,67% | 199.728,00 |
| 31.03.2026 | 73,29 | 74,37 | 72,07 | 73,11 | -0,12% | 251.120,00 |
| 30.03.2026 | 72,74 | 74,13 | 72,35 | 73,20 | 1,33% | 248.992,00 |
| 27.03.2026 | 72,00 | 72,86 | 70,93 | 72,24 | -0,29% | 250.970,00 |
| 26.03.2026 | 70,30 | 72,48 | 70,30 | 72,45 | 2,40% | 215.639,00 |
| 25.03.2026 | 68,85 | 70,84 | 67,78 | 70,75 | 4,20% | 449.956,00 |
| 24.03.2026 | 67,21 | 69,36 | 66,69 | 67,90 | 0,88% | 825.313,00 |
| 23.03.2026 | 67,63 | 68,43 | 66,77 | 67,31 | 2,12% | 466.373,00 |
| 20.03.2026 | 67,20 | 67,60 | 65,51 | 65,91 | -2,01% | 505.997,00 |
| 19.03.2026 | 67,10 | 67,71 | 66,20 | 67,26 | -0,41% | 326.428,00 |
| 18.03.2026 | 68,11 | 68,79 | 67,29 | 67,54 | -1,93% | 236.754,00 |
| 17.03.2026 | 68,57 | 73,36 | 68,14 | 68,87 | 1,10% | 260.648,00 |
| 16.03.2026 | 68,91 | 69,39 | 68,11 | 68,12 | -0,74% | 246.966,00 |
| 13.03.2026 | 68,93 | 70,10 | 67,84 | 68,63 | -0,29% | 243.394,00 |
| 12.03.2026 | 69,26 | 70,07 | 68,67 | 68,83 | -1,30% | 218.941,00 |
| 11.03.2026 | 70,65 | 73,88 | 69,38 | 69,74 | -1,30% | 362.645,00 |
| 10.03.2026 | 71,31 | 71,92 | 70,37 | 70,66 | -1,13% | 266.381,00 |
| 09.03.2026 | 70,16 | 71,70 | 69,23 | 71,47 | -0,87% | 294.868,00 |
| 06.03.2026 | 73,28 | 74,00 | 70,86 | 72,10 | -2,86% | 191.104,00 |
| 05.03.2026 | 76,32 | 76,56 | 74,18 | 74,22 | -3,64% | 155.624,00 |
| 04.03.2026 | 76,79 | 77,35 | 75,00 | 77,02 | 0,89% | 192.712,00 |
| 03.03.2026 | 75,42 | 76,76 | 74,10 | 76,34 | -0,91% | 219.754,00 |
| 02.03.2026 | 75,96 | 77,30 | 75,08 | 77,04 | 0,63% | 186.079,00 |
| 27.02.2026 | 77,08 | 77,26 | 75,50 | 76,56 | -1,32% | 199.794,00 |
| 26.02.2026 | 78,48 | 78,54 | 76,88 | 77,58 | -0,75% | 168.740,00 |
| 25.02.2026 | 79,41 | 79,41 | 77,09 | 78,17 | -1,41% | 268.488,00 |
| 24.02.2026 | 79,10 | 80,22 | 78,67 | 79,29 | 0,47% | 278.825,00 |
| 23.02.2026 | 81,09 | 81,14 | 78,00 | 78,92 | -2,83% | 292.398,00 |
| 20.02.2026 | 82,52 | 82,84 | 80,76 | 81,22 | -1,81% | 225.702,00 |
| 19.02.2026 | 85,01 | 86,15 | 81,51 | 82,72 | -4,14% | 283.267,00 |
| 18.02.2026 | 89,46 | 91,28 | 85,84 | 86,29 | 0,17% | 346.818,00 |
| 17.02.2026 | 87,53 | 87,53 | 85,02 | 86,14 | -0,51% | 247.614,00 |
| 13.02.2026 | 87,10 | 87,24 | 86,24 | 86,58 | -0,18% | 197.914,00 |
| 12.02.2026 | 88,52 | 90,13 | 85,98 | 86,73 | -1,91% | 243.223,00 |
| 11.02.2026 | 87,97 | 89,01 | 87,56 | 88,42 | 0,68% | 182.087,00 |
| 10.02.2026 | 86,53 | 88,13 | 86,04 | 87,82 | 2,05% | 174.780,00 |
| 09.02.2026 | 86,19 | 86,38 | 85,21 | 86,06 | -0,29% | 196.559,00 |
| 06.02.2026 | 86,19 | 87,19 | 85,84 | 86,31 | 0,43% | 105.601,00 |
| 05.02.2026 | 86,16 | 87,03 | 85,17 | 85,94 | -1,09% | 136.480,00 |
| 04.02.2026 | 84,80 | 88,16 | 84,69 | 86,89 | 3,40% | 189.465,00 |
| 03.02.2026 | 84,14 | 86,20 | 82,53 | 84,03 | 0,63% | 190.300,00 |
| 02.02.2026 | 81,37 | 83,86 | 80,76 | 83,50 | 2,18% | 264.414,00 |
| 30.01.2026 | 80,66 | 81,97 | 80,20 | 81,72 | 0,38% | 151.153,00 |
| 29.01.2026 | 79,28 | 81,64 | 79,08 | 81,41 | 2,71% | 143.417,00 |
| 28.01.2026 | 79,88 | 79,88 | 78,77 | 79,26 | -0,34% | 101.473,00 |
| 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 | -1,70% | 89.127,00 |
| 22.01.2026 | 81,14 | 82,53 | 81,12 | 81,65 | 0,59% | 76.717,00 |
| 21.01.2026 | 79,85 | 81,30 | 79,23 | 81,17 | 2,57% | 94.881,00 |
| 20.01.2026 | 78,70 | 79,39 | 78,00 | 79,14 | -0,90% | 156.719,00 |