93,730$
1,15%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 94,17 | 94,51 | 92,95 | 93,73 | 1,15% | 251.927,00 |
| 01.05.2025 | 93,67 | 94,79 | 91,99 | 92,66 | -1,37% | 625.487,00 |
| 30.04.2025 | 93,16 | 94,73 | 92,40 | 93,95 | -0,41% | 1.019.560,00 |
| 29.04.2025 | 90,29 | 94,64 | 90,19 | 94,34 | 4,74% | 823.180,00 |
| 28.04.2025 | 90,57 | 92,68 | 89,31 | 90,07 | -1,01% | 1.081.133,00 |
| 25.04.2025 | 80,00 | 91,14 | 80,00 | 90,99 | 13,54% | 1.458.240,00 |
| 24.04.2025 | 79,10 | 80,65 | 78,27 | 80,14 | 1,24% | 481.281,00 |
| 23.04.2025 | 78,96 | 80,25 | 78,51 | 79,16 | 0,97% | 574.485,00 |
| 22.04.2025 | 75,29 | 79,55 | 75,26 | 78,40 | 4,91% | 572.607,00 |
| 21.04.2025 | 74,88 | 75,10 | 72,60 | 74,73 | 0,23% | 412.109,00 |
| 17.04.2025 | 74,06 | 74,95 | 73,63 | 74,56 | 0,58% | 239.343,00 |
| 16.04.2025 | 74,48 | 75,21 | 73,38 | 74,13 | -0,79% | 256.002,00 |
| 15.04.2025 | 74,40 | 74,94 | 74,04 | 74,72 | -0,19% | 179.631,00 |
| 14.04.2025 | 75,63 | 75,63 | 73,83 | 74,86 | 1,01% | 252.708,00 |
| 11.04.2025 | 72,52 | 74,24 | 71,88 | 74,11 | 1,93% | 315.415,00 |
| 10.04.2025 | 72,04 | 72,95 | 70,69 | 72,71 | -0,79% | 255.009,00 |
| 09.04.2025 | 68,20 | 74,47 | 67,94 | 73,29 | 6,60% | 567.074,00 |
| 08.04.2025 | 73,18 | 73,65 | 67,79 | 68,75 | -5,00% | 740.654,00 |
| 07.04.2025 | 72,64 | 76,13 | 71,34 | 72,37 | -3,07% | 798.650,00 |
| 04.04.2025 | 73,09 | 75,29 | 72,69 | 74,66 | -0,55% | 884.736,00 |
| 03.04.2025 | 74,84 | 76,00 | 73,89 | 75,07 | -0,79% | 384.266,00 |
| 02.04.2025 | 74,28 | 75,81 | 73,68 | 75,67 | 0,92% | 307.346,00 |
| 01.04.2025 | 73,78 | 75,33 | 73,78 | 74,98 | 0,74% | 189.293,00 |
| 31.03.2025 | 72,90 | 75,19 | 72,52 | 74,43 | 1,13% | 321.155,00 |
| 28.03.2025 | 73,40 | 73,92 | 72,45 | 73,60 | 0,34% | 189.153,00 |
| 27.03.2025 | 72,71 | 73,50 | 72,28 | 73,35 | 0,10% | 394.522,00 |
| 26.03.2025 | 73,58 | 74,20 | 72,73 | 73,28 | -0,04% | 269.598,00 |
| 25.03.2025 | 73,23 | 73,55 | 72,47 | 73,31 | -0,07% | 260.542,00 |
| 24.03.2025 | 73,62 | 74,30 | 72,95 | 73,36 | 0,80% | 317.035,00 |
| 21.03.2025 | 73,80 | 74,13 | 72,47 | 72,78 | -1,79% | 613.620,00 |
| 20.03.2025 | 73,16 | 74,91 | 73,16 | 74,11 | 0,31% | 290.464,00 |
| 19.03.2025 | 74,01 | 74,44 | 73,24 | 73,88 | -0,20% | 251.115,00 |
| 18.03.2025 | 72,90 | 74,89 | 72,89 | 74,03 | 1,38% | 254.911,00 |
| 17.03.2025 | 73,00 | 73,72 | 72,94 | 73,02 | -0,38% | 159.587,00 |
| 14.03.2025 | 73,14 | 73,62 | 72,79 | 73,30 | 0,96% | 169.004,00 |
| 13.03.2025 | 73,12 | 74,00 | 72,32 | 72,60 | -0,41% | 206.828,00 |
| 12.03.2025 | 74,50 | 74,71 | 72,84 | 72,90 | -1,50% | 346.233,00 |
| 11.03.2025 | 73,63 | 74,57 | 72,62 | 74,01 | 0,84% | 283.712,00 |
| 10.03.2025 | 72,99 | 74,41 | 72,39 | 73,39 | 0,55% | 284.248,00 |
| 07.03.2025 | 71,39 | 73,33 | 71,03 | 72,99 | 2,33% | 287.484,00 |
| 06.03.2025 | 69,95 | 71,85 | 69,95 | 71,33 | 0,85% | 236.079,00 |
| 05.03.2025 | 69,02 | 70,92 | 69,02 | 70,73 | 2,94% | 253.489,00 |
| 04.03.2025 | 68,61 | 69,70 | 68,17 | 68,71 | 0,00% | 245.376,00 |
| 03.03.2025 | 70,17 | 70,20 | 68,62 | 68,71 | -0,99% | 253.445,00 |
| 28.02.2025 | 68,84 | 69,85 | 68,38 | 69,40 | 1,52% | 265.575,00 |
| 27.02.2025 | 69,74 | 69,74 | 68,24 | 68,36 | -1,57% | 294.283,00 |
| 26.02.2025 | 70,20 | 70,29 | 69,07 | 69,45 | -1,12% | 221.789,00 |
| 25.02.2025 | 70,16 | 71,20 | 69,95 | 70,24 | 0,83% | 150.932,00 |
| 24.02.2025 | 68,87 | 70,38 | 68,83 | 69,66 | 0,62% | 204.005,00 |
| 21.02.2025 | 70,19 | 70,54 | 69,14 | 69,23 | -0,90% | 195.908,00 |
| 20.02.2025 | 70,54 | 70,72 | 69,23 | 69,86 | -0,31% | 176.591,00 |
| 19.02.2025 | 69,53 | 70,67 | 68,78 | 70,08 | -1,13% | 263.785,00 |
| 18.02.2025 | 70,78 | 72,16 | 70,62 | 70,88 | -0,49% | 262.204,00 |
| 14.02.2025 | 71,90 | 73,38 | 67,61 | 71,23 | -7,49% | 622.038,00 |
| 13.02.2025 | 75,47 | 77,56 | 75,47 | 77,00 | 2,41% | 251.416,00 |
| 12.02.2025 | 75,46 | 76,19 | 75,17 | 75,19 | -2,24% | 154.873,00 |
| 11.02.2025 | 75,94 | 77,28 | 75,94 | 76,91 | 1,05% | 107.657,00 |
| 10.02.2025 | 76,15 | 76,45 | 75,67 | 76,11 | 0,26% | 151.752,00 |
| 07.02.2025 | 77,18 | 77,18 | 75,69 | 75,91 | -1,93% | 160.965,00 |
| 06.02.2025 | 77,22 | 77,49 | 76,74 | 77,40 | 1,02% | 183.465,00 |
| 05.02.2025 | 76,24 | 77,31 | 75,96 | 76,62 | 0,79% | 255.370,00 |
| 04.02.2025 | 75,21 | 76,03 | 74,91 | 76,02 | 1,23% | 179.039,00 |
| 03.02.2025 | 74,31 | 75,29 | 73,27 | 75,10 | -0,54% | 163.569,00 |
| 31.01.2025 | 75,38 | 76,12 | 74,87 | 75,51 | -0,05% | 162.413,00 |
| 30.01.2025 | 75,32 | 76,00 | 75,17 | 75,55 | 0,68% | 95.400,00 |
| 29.01.2025 | 75,93 | 76,62 | 74,85 | 75,04 | -1,43% | 167.779,00 |
| 28.01.2025 | 76,32 | 76,55 | 75,55 | 76,13 | -0,09% | 99.158,00 |
| 27.01.2025 | 75,97 | 76,64 | 75,71 | 76,20 | 0,18% | 132.618,00 |
| 24.01.2025 | 75,47 | 76,40 | 75,47 | 76,06 | -0,31% | 96.724,00 |
| 23.01.2025 | 75,86 | 76,46 | 75,27 | 76,30 | 0,81% | 132.005,00 |
| 22.01.2025 | 74,93 | 75,79 | 74,07 | 75,69 | 0,50% | 280.072,00 |
| 21.01.2025 | 74,53 | 75,40 | 73,71 | 75,31 | 2,16% | 176.878,00 |
| 17.01.2025 | 73,76 | 73,77 | 73,15 | 73,72 | 1,38% | 150.496,00 |
| 16.01.2025 | 71,95 | 72,85 | 71,38 | 72,72 | 0,80% | 220.025,00 |
| 15.01.2025 | 71,14 | 72,30 | 70,18 | 72,14 | 3,72% | 384.054,00 |
| 14.01.2025 | 68,85 | 69,64 | 68,67 | 69,55 | 1,92% | 319.247,00 |
| 13.01.2025 | 66,55 | 68,25 | 66,15 | 68,24 | 1,38% | 223.539,00 |
| 10.01.2025 | 68,86 | 69,02 | 67,16 | 67,31 | -4,51% | 319.208,00 |
| 08.01.2025 | 69,09 | 70,68 | 68,76 | 70,49 | 1,57% | 288.022,00 |
| 07.01.2025 | 69,96 | 70,20 | 68,84 | 69,40 | -0,84% | 219.147,00 |
| 06.01.2025 | 69,50 | 70,86 | 69,50 | 69,99 | 0,10% | 218.587,00 |
| 03.01.2025 | 70,20 | 70,20 | 69,46 | 69,92 | -0,01% | 120.597,00 |
| 02.01.2025 | 71,21 | 71,59 | 69,73 | 69,93 | -1,87% | 142.798,00 |
| 31.12.2024 | 71,53 | 72,05 | 71,00 | 71,26 | 0,37% | 130.003,00 |
| 30.12.2024 | 71,38 | 71,90 | 70,88 | 71,00 | -1,63% | 132.827,00 |
| 27.12.2024 | 73,01 | 73,13 | 71,35 | 72,18 | -1,12% | 158.257,00 |
| 26.12.2024 | 72,85 | 73,23 | 72,52 | 73,00 | -0,59% | 142.609,00 |
| 24.12.2024 | 72,83 | 73,50 | 72,19 | 73,43 | 0,62% | 35.704,00 |
| 23.12.2024 | 72,88 | 73,06 | 72,33 | 72,98 | -0,49% | 114.651,00 |
| 20.12.2024 | 72,44 | 74,10 | 72,01 | 73,34 | 0,47% | 522.185,00 |
| 19.12.2024 | 74,26 | 74,47 | 72,89 | 73,00 | -1,07% | 189.700,00 |
| 18.12.2024 | 76,34 | 76,99 | 73,15 | 73,79 | -3,49% | 183.717,00 |
| 17.12.2024 | 77,34 | 77,35 | 75,83 | 76,46 | -1,01% | 187.773,00 |
| 16.12.2024 | 77,22 | 77,90 | 77,03 | 77,24 | -0,06% | 149.859,00 |
| 13.12.2024 | 77,17 | 77,33 | 76,40 | 77,29 | -0,12% | 99.968,00 |
| 12.12.2024 | 77,38 | 77,66 | 76,76 | 77,38 | 0,49% | 116.870,00 |
| 11.12.2024 | 77,29 | 78,02 | 76,93 | 77,00 | 0,47% | 207.308,00 |
| 10.12.2024 | 77,61 | 78,29 | 76,36 | 76,64 | -1,74% | 304.835,00 |
| 09.12.2024 | 78,86 | 79,73 | 77,87 | 78,00 | -0,13% | 157.198,00 |
| 06.12.2024 | 78,17 | 78,87 | 77,92 | 78,10 | 0,13% | 127.619,00 |