78,680$
-0,29%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 79,12 | 79,35 | 78,50 | 78,68 | -0,29% | 76.872,00 |
| 16.10.2024 | 78,80 | 79,67 | 78,54 | 78,91 | 1,04% | 76.787,00 |
| 15.10.2024 | 77,53 | 79,35 | 77,53 | 78,10 | 0,31% | 97.596,00 |
| 14.10.2024 | 77,31 | 78,12 | 77,12 | 77,86 | 0,34% | 64.515,00 |
| 11.10.2024 | 76,89 | 77,75 | 76,89 | 77,60 | 1,11% | 63.625,00 |
| 10.10.2024 | 76,41 | 76,85 | 75,63 | 76,75 | -0,76% | 130.811,00 |
| 09.10.2024 | 76,90 | 78,01 | 76,81 | 77,34 | 0,73% | 81.610,00 |
| 08.10.2024 | 76,42 | 77,28 | 75,86 | 76,78 | 0,46% | 75.630,00 |
| 07.10.2024 | 77,02 | 77,02 | 75,92 | 76,43 | -1,38% | 88.476,00 |
| 04.10.2024 | 77,77 | 77,77 | 77,00 | 77,50 | 1,07% | 70.877,00 |
| 03.10.2024 | 77,77 | 78,01 | 76,61 | 76,68 | -2,01% | 81.642,00 |
| 02.10.2024 | 77,91 | 78,43 | 77,80 | 78,25 | -0,28% | 79.447,00 |
| 01.10.2024 | 79,85 | 80,09 | 78,30 | 78,47 | -2,18% | 89.833,00 |
| 30.09.2024 | 79,66 | 80,40 | 79,12 | 80,22 | 0,65% | 118.109,00 |
| 27.09.2024 | 80,36 | 80,86 | 79,34 | 79,70 | 0,23% | 78.677,00 |
| 26.09.2024 | 79,14 | 79,63 | 78,75 | 79,52 | 1,82% | 87.983,00 |
| 25.09.2024 | 78,61 | 78,61 | 77,62 | 78,10 | -0,77% | 111.236,00 |
| 24.09.2024 | 78,58 | 79,52 | 78,37 | 78,71 | 0,82% | 86.936,00 |
| 23.09.2024 | 78,01 | 78,34 | 77,66 | 78,07 | 0,71% | 96.551,00 |
| 20.09.2024 | 78,86 | 78,86 | 77,17 | 77,52 | -1,99% | 591.023,00 |
| 19.09.2024 | 78,39 | 79,16 | 77,94 | 79,09 | 3,20% | 131.230,00 |
| 18.09.2024 | 76,67 | 78,25 | 76,06 | 76,64 | -0,04% | 101.084,00 |
| 17.09.2024 | 76,01 | 77,46 | 75,87 | 76,67 | 1,89% | 108.266,00 |
| 16.09.2024 | 76,13 | 76,13 | 75,08 | 75,25 | -0,37% | 82.973,00 |
| 13.09.2024 | 74,69 | 75,81 | 74,69 | 75,53 | 2,30% | 95.546,00 |
| 12.09.2024 | 74,15 | 74,25 | 73,05 | 73,83 | 0,26% | 67.293,00 |
| 11.09.2024 | 73,63 | 73,67 | 71,79 | 73,64 | -0,75% | 115.255,00 |
| 10.09.2024 | 73,79 | 74,41 | 73,47 | 74,20 | 0,60% | 100.684,00 |
| 09.09.2024 | 73,84 | 74,47 | 73,18 | 73,76 | -0,45% | 102.305,00 |
| 06.09.2024 | 75,38 | 75,56 | 73,46 | 74,09 | -1,52% | 79.236,00 |
| 05.09.2024 | 76,04 | 76,04 | 74,97 | 75,23 | -0,44% | 90.464,00 |
| 04.09.2024 | 75,67 | 76,14 | 74,96 | 75,56 | 0,01% | 91.975,00 |
| 03.09.2024 | 77,13 | 77,14 | 75,24 | 75,55 | -2,94% | 132.051,00 |
| 30.08.2024 | 76,56 | 77,98 | 76,38 | 77,84 | 1,63% | 145.004,00 |
| 29.08.2024 | 76,78 | 77,25 | 76,19 | 76,59 | 0,53% | 63.614,00 |
| 28.08.2024 | 75,56 | 76,98 | 75,35 | 76,19 | 0,85% | 218.360,00 |
| 27.08.2024 | 75,10 | 75,66 | 74,66 | 75,55 | 0,47% | 106.133,00 |
| 26.08.2024 | 76,27 | 76,58 | 75,10 | 75,20 | -0,34% | 136.820,00 |
| 23.08.2024 | 74,73 | 76,34 | 74,49 | 75,46 | 1,81% | 162.163,00 |
| 22.08.2024 | 74,65 | 75,06 | 73,32 | 74,12 | -0,24% | 155.821,00 |
| 21.08.2024 | 73,39 | 74,89 | 73,38 | 74,30 | 2,29% | 106.462,00 |
| 20.08.2024 | 73,47 | 73,47 | 72,49 | 72,64 | -1,53% | 64.393,00 |
| 19.08.2024 | 73,47 | 73,85 | 73,06 | 73,77 | 0,97% | 74.987,00 |
| 16.08.2024 | 72,75 | 73,40 | 72,03 | 73,06 | 0,21% | 88.738,00 |
| 15.08.2024 | 72,77 | 73,79 | 72,59 | 72,91 | 2,32% | 91.533,00 |
| 14.08.2024 | 71,69 | 71,69 | 70,45 | 71,26 | -0,14% | 76.711,00 |
| 13.08.2024 | 71,61 | 71,61 | 70,05 | 71,36 | 0,44% | 104.274,00 |
| 12.08.2024 | 71,49 | 71,49 | 70,38 | 71,05 | -0,81% | 113.092,00 |
| 09.08.2024 | 71,41 | 71,76 | 70,39 | 71,63 | 0,10% | 118.593,00 |
| 08.08.2024 | 70,99 | 71,80 | 70,91 | 71,56 | 1,85% | 88.622,00 |
| 07.08.2024 | 72,54 | 72,72 | 70,20 | 70,26 | -2,42% | 130.405,00 |
| 06.08.2024 | 70,77 | 72,79 | 70,77 | 72,00 | 1,31% | 133.871,00 |
| 05.08.2024 | 71,23 | 71,27 | 68,82 | 71,07 | -3,54% | 232.460,00 |
| 02.08.2024 | 73,87 | 74,66 | 73,36 | 73,68 | -3,07% | 183.013,00 |
| 01.08.2024 | 78,19 | 78,57 | 75,53 | 76,01 | -2,61% | 209.347,00 |
| 31.07.2024 | 78,00 | 79,52 | 77,65 | 78,05 | 0,45% | 198.636,00 |
| 30.07.2024 | 78,46 | 79,05 | 77,49 | 77,70 | -0,77% | 168.753,00 |
| 29.07.2024 | 77,30 | 78,78 | 76,88 | 78,30 | 2,17% | 225.265,00 |
| 26.07.2024 | 78,17 | 80,36 | 76,39 | 76,64 | -4,89% | 303.946,00 |
| 25.07.2024 | 80,89 | 81,92 | 80,39 | 80,58 | -0,36% | 300.826,00 |
| 24.07.2024 | 81,46 | 82,55 | 80,48 | 80,87 | -0,99% | 176.799,00 |
| 23.07.2024 | 80,96 | 82,99 | 80,27 | 81,68 | 1,10% | 149.239,00 |
| 22.07.2024 | 79,74 | 80,85 | 79,10 | 80,79 | 1,94% | 137.260,00 |
| 19.07.2024 | 79,82 | 80,50 | 78,70 | 79,25 | -0,81% | 135.438,00 |
| 18.07.2024 | 79,62 | 81,16 | 79,62 | 79,90 | -0,42% | 99.582,00 |
| 17.07.2024 | 80,38 | 81,51 | 79,69 | 80,24 | -0,41% | 136.339,00 |
| 16.07.2024 | 79,73 | 81,13 | 79,42 | 80,57 | 1,59% | 203.726,00 |
| 15.07.2024 | 79,06 | 79,90 | 78,59 | 79,31 | 1,25% | 168.306,00 |
| 12.07.2024 | 78,64 | 79,16 | 78,15 | 78,33 | 0,67% | 122.153,00 |
| 11.07.2024 | 77,74 | 78,43 | 76,81 | 77,81 | 3,01% | 155.855,00 |
| 10.07.2024 | 74,44 | 75,56 | 74,42 | 75,54 | 2,18% | 130.990,00 |
| 09.07.2024 | 73,94 | 74,56 | 73,21 | 73,93 | -0,58% | 234.846,00 |
| 08.07.2024 | 74,66 | 75,62 | 74,25 | 74,36 | 0,45% | 108.120,00 |
| 05.07.2024 | 73,47 | 74,05 | 72,84 | 74,03 | 0,14% | 116.668,00 |
| 03.07.2024 | 73,69 | 74,10 | 72,99 | 73,93 | 0,68% | 55.896,00 |
| 02.07.2024 | 73,98 | 74,40 | 73,20 | 73,43 | -0,31% | 90.625,00 |
| 01.07.2024 | 73,85 | 74,19 | 72,75 | 73,66 | -0,71% | 130.137,00 |
| 28.06.2024 | 74,67 | 75,57 | 73,42 | 74,19 | -0,11% | 591.954,00 |
| 27.06.2024 | 73,73 | 74,33 | 72,87 | 74,27 | 1,13% | 110.967,00 |
| 26.06.2024 | 73,12 | 73,87 | 72,77 | 73,44 | 0,19% | 229.031,00 |
| 25.06.2024 | 74,15 | 74,22 | 72,97 | 73,30 | -1,65% | 117.542,00 |
| 24.06.2024 | 74,88 | 75,89 | 74,46 | 74,53 | 0,07% | 104.400,00 |
| 21.06.2024 | 74,59 | 74,68 | 74,06 | 74,48 | -0,16% | 453.423,00 |
| 20.06.2024 | 74,70 | 75,42 | 74,29 | 74,60 | -1,01% | 83.348,00 |
| 18.06.2024 | 75,77 | 75,89 | 75,09 | 75,36 | -0,59% | 92.871,00 |
| 17.06.2024 | 75,09 | 76,01 | 74,77 | 75,81 | 0,53% | 85.969,00 |
| 14.06.2024 | 75,56 | 75,75 | 75,02 | 75,41 | -1,53% | 94.702,00 |
| 13.06.2024 | 76,78 | 77,02 | 75,69 | 76,58 | -0,79% | 99.781,00 |
| 12.06.2024 | 78,35 | 78,77 | 77,18 | 77,19 | 0,70% | 158.408,00 |
| 11.06.2024 | 75,47 | 76,68 | 74,85 | 76,65 | 1,27% | 147.021,00 |
| 10.06.2024 | 75,32 | 75,80 | 74,58 | 75,69 | -0,54% | 170.411,00 |
| 07.06.2024 | 76,13 | 76,88 | 75,86 | 76,10 | -1,23% | 95.713,00 |
| 06.06.2024 | 76,79 | 77,45 | 76,57 | 77,05 | -0,05% | 87.926,00 |
| 05.06.2024 | 76,16 | 77,30 | 76,00 | 77,09 | 1,82% | 115.350,00 |
| 04.06.2024 | 76,42 | 76,49 | 75,64 | 75,71 | -1,08% | 190.461,00 |
| 03.06.2024 | 77,30 | 77,30 | 76,48 | 76,54 | -1,45% | 131.521,00 |
| 31.05.2024 | 76,89 | 78,00 | 76,47 | 77,67 | 1,20% | 295.540,00 |
| 30.05.2024 | 74,77 | 76,88 | 74,77 | 76,75 | 3,35% | 291.472,00 |
| 29.05.2024 | 74,36 | 75,42 | 74,24 | 74,26 | -0,85% | 202.891,00 |
| 28.05.2024 | 75,86 | 75,86 | 74,31 | 74,90 | -0,74% | 140.867,00 |