111,960$
-1,32%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 112,54 | 113,24 | 111,75 | 111,96 | -1,32% | 231.935,00 |
| 29.08.2025 | 115,21 | 115,21 | 112,25 | 113,46 | -1,17% | 271.557,00 |
| 28.08.2025 | 113,64 | 114,90 | 112,72 | 114,80 | 1,11% | 271.928,00 |
| 27.08.2025 | 112,49 | 113,71 | 112,08 | 113,54 | 0,66% | 694.380,00 |
| 26.08.2025 | 113,00 | 114,16 | 112,28 | 112,80 | -0,29% | 374.753,00 |
| 25.08.2025 | 114,80 | 114,99 | 113,12 | 113,13 | -1,38% | 287.704,00 |
| 22.08.2025 | 114,38 | 116,66 | 113,60 | 114,71 | 0,30% | 466.524,00 |
| 21.08.2025 | 113,10 | 115,40 | 112,91 | 114,37 | 0,65% | 1.786.060,00 |
| 20.08.2025 | 112,26 | 114,68 | 112,06 | 113,63 | -0,18% | 905.378,00 |
| 19.08.2025 | 116,76 | 116,76 | 113,54 | 113,83 | -2,03% | 285.966,00 |
| 18.08.2025 | 117,44 | 119,66 | 116,01 | 116,19 | -1,74% | 486.036,00 |
| 15.08.2025 | 116,20 | 118,43 | 114,97 | 118,25 | 2,34% | 779.332,00 |
| 14.08.2025 | 120,40 | 121,54 | 112,67 | 115,55 | -4,32% | 817.934,00 |
| 13.08.2025 | 119,20 | 121,18 | 118,62 | 120,77 | 2,09% | 474.379,00 |
| 12.08.2025 | 115,96 | 118,48 | 115,34 | 118,30 | 1,98% | 353.908,00 |
| 11.08.2025 | 116,76 | 118,62 | 115,30 | 116,00 | -0,53% | 500.239,00 |
| 08.08.2025 | 115,73 | 116,86 | 115,06 | 116,62 | 0,95% | 289.205,00 |
| 07.08.2025 | 115,58 | 116,22 | 114,60 | 115,52 | 0,44% | 453.822,00 |
| 06.08.2025 | 113,80 | 115,40 | 113,16 | 115,01 | 0,63% | 283.437,00 |
| 05.08.2025 | 113,58 | 114,42 | 113,30 | 114,29 | 0,78% | 287.466,00 |
| 04.08.2025 | 112,03 | 113,41 | 111,67 | 113,40 | 1,51% | 277.506,00 |
| 01.08.2025 | 111,66 | 112,80 | 110,62 | 111,71 | -0,52% | 488.285,00 |
| 31.07.2025 | 111,49 | 113,35 | 111,28 | 112,29 | 0,61% | 387.965,00 |
| 30.07.2025 | 112,03 | 112,70 | 111,29 | 111,61 | 0,19% | 354.961,00 |
| 29.07.2025 | 113,50 | 113,98 | 111,16 | 111,40 | -1,35% | 344.710,00 |
| 28.07.2025 | 112,72 | 114,45 | 111,51 | 112,93 | -0,32% | 485.155,00 |
| 25.07.2025 | 101,27 | 114,59 | 101,21 | 113,29 | 2,99% | 989.827,00 |
| 24.07.2025 | 108,36 | 110,29 | 107,27 | 110,00 | 1,61% | 677.895,00 |
| 23.07.2025 | 107,57 | 109,44 | 106,90 | 108,26 | 0,39% | 431.400,00 |
| 22.07.2025 | 107,60 | 108,50 | 106,52 | 107,84 | -0,44% | 442.490,00 |
| 21.07.2025 | 109,35 | 109,68 | 107,65 | 108,32 | -0,71% | 369.869,00 |
| 18.07.2025 | 110,02 | 110,02 | 108,43 | 109,09 | -0,39% | 311.616,00 |
| 17.07.2025 | 109,32 | 110,55 | 109,17 | 109,52 | 0,06% | 424.306,00 |
| 16.07.2025 | 108,58 | 109,49 | 107,25 | 109,45 | 1,08% | 360.289,00 |
| 15.07.2025 | 110,00 | 110,00 | 107,94 | 108,28 | -1,08% | 329.066,00 |
| 14.07.2025 | 108,68 | 109,54 | 108,29 | 109,46 | 0,76% | 251.595,00 |
| 11.07.2025 | 108,25 | 109,62 | 107,08 | 108,63 | -0,57% | 314.537,00 |
| 10.07.2025 | 109,13 | 110,70 | 108,42 | 109,25 | 0,46% | 491.711,00 |
| 09.07.2025 | 108,73 | 108,87 | 106,99 | 108,75 | 0,34% | 400.157,00 |
| 08.07.2025 | 107,96 | 109,09 | 106,21 | 108,38 | 1,07% | 452.133,00 |
| 07.07.2025 | 107,26 | 107,83 | 106,18 | 107,23 | -0,62% | 474.695,00 |
| 03.07.2025 | 106,09 | 108,22 | 105,16 | 107,90 | 2,62% | 450.996,00 |
| 02.07.2025 | 103,32 | 106,07 | 100,91 | 105,15 | 1,12% | 907.860,00 |
| 01.07.2025 | 98,02 | 104,39 | 98,02 | 103,99 | 5,55% | 875.783,00 |
| 30.06.2025 | 97,84 | 98,69 | 97,73 | 98,52 | 0,11% | 268.892,00 |
| 27.06.2025 | 98,37 | 99,48 | 97,62 | 98,41 | 0,29% | 584.797,00 |
| 26.06.2025 | 99,12 | 101,21 | 97,02 | 98,13 | -0,48% | 596.898,00 |
| 25.06.2025 | 97,50 | 99,59 | 96,28 | 98,60 | 0,78% | 775.289,00 |
| 24.06.2025 | 98,26 | 99,17 | 97,69 | 97,84 | -0,39% | 393.855,00 |
| 23.06.2025 | 95,62 | 98,50 | 95,60 | 98,22 | 2,43% | 365.614,00 |
| 20.06.2025 | 96,47 | 96,84 | 95,12 | 95,89 | -0,50% | 417.896,00 |
| 18.06.2025 | 94,44 | 96,99 | 94,44 | 96,37 | 1,90% | 353.027,00 |
| 17.06.2025 | 94,67 | 95,67 | 94,14 | 94,57 | -0,05% | 293.755,00 |
| 16.06.2025 | 95,14 | 95,78 | 94,42 | 94,62 | -0,14% | 320.262,00 |
| 13.06.2025 | 93,74 | 95,31 | 92,68 | 94,75 | 0,02% | 337.636,00 |
| 12.06.2025 | 94,45 | 95,36 | 94,41 | 94,73 | -0,41% | 225.660,00 |
| 11.06.2025 | 96,64 | 97,01 | 94,68 | 95,12 | -1,37% | 208.887,00 |
| 10.06.2025 | 96,16 | 97,28 | 94,99 | 96,44 | -0,28% | 206.684,00 |
| 09.06.2025 | 96,43 | 97,89 | 96,07 | 96,71 | 0,74% | 240.655,00 |
| 06.06.2025 | 97,39 | 97,39 | 95,99 | 96,00 | -0,03% | 205.620,00 |
| 05.06.2025 | 95,78 | 96,33 | 94,99 | 96,03 | 0,46% | 239.123,00 |
| 04.06.2025 | 94,12 | 95,86 | 93,23 | 95,59 | 1,83% | 205.109,00 |
| 03.06.2025 | 94,12 | 94,49 | 93,05 | 93,87 | -0,66% | 290.603,00 |
| 02.06.2025 | 94,54 | 96,10 | 93,69 | 94,49 | -0,04% | 382.441,00 |
| 30.05.2025 | 94,31 | 95,06 | 94,00 | 94,53 | 0,08% | 258.393,00 |
| 29.05.2025 | 94,47 | 94,99 | 93,29 | 94,45 | 0,08% | 326.699,00 |
| 28.05.2025 | 95,20 | 95,73 | 94,26 | 94,37 | -1,04% | 256.008,00 |
| 27.05.2025 | 94,33 | 95,47 | 94,16 | 95,36 | 1,51% | 173.409,00 |
| 23.05.2025 | 93,31 | 94,51 | 93,20 | 93,94 | 0,14% | 193.869,00 |
| 22.05.2025 | 94,15 | 94,19 | 92,86 | 93,81 | -0,45% | 184.505,00 |
| 21.05.2025 | 94,32 | 95,32 | 93,57 | 94,23 | -0,53% | 231.771,00 |
| 20.05.2025 | 94,53 | 95,68 | 94,09 | 94,73 | 0,30% | 204.223,00 |
| 19.05.2025 | 93,00 | 94,90 | 92,89 | 94,45 | 0,18% | 205.276,00 |
| 16.05.2025 | 94,34 | 94,62 | 93,10 | 94,28 | -0,28% | 344.814,00 |
| 15.05.2025 | 91,76 | 94,74 | 91,76 | 94,54 | 2,95% | 215.092,00 |
| 14.05.2025 | 91,77 | 92,30 | 90,18 | 91,83 | -0,89% | 329.481,00 |
| 13.05.2025 | 95,31 | 95,67 | 92,49 | 92,65 | -2,41% | 409.244,00 |
| 12.05.2025 | 97,68 | 98,27 | 94,59 | 94,94 | -0,73% | 331.013,00 |
| 09.05.2025 | 95,10 | 95,94 | 94,63 | 95,64 | 0,33% | 309.742,00 |
| 08.05.2025 | 95,10 | 96,48 | 94,26 | 95,33 | 1,07% | 290.754,00 |
| 07.05.2025 | 94,72 | 95,30 | 93,45 | 94,32 | -0,42% | 451.094,00 |
| 06.05.2025 | 93,29 | 95,11 | 92,56 | 94,72 | 1,19% | 305.861,00 |
| 05.05.2025 | 93,90 | 94,70 | 93,40 | 93,61 | -0,13% | 219.359,00 |
| 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 |