101,610$
3,82%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 97,24 | 101,79 | 97,24 | 101,53 | 3,74% | 104,00 |
| 26.02.2026 | 97,49 | 98,13 | 95,06 | 97,87 | 1,13% | 398.872,00 |
| 25.02.2026 | 96,22 | 96,99 | 94,63 | 96,78 | 1,66% | 326.193,00 |
| 24.02.2026 | 92,73 | 95,51 | 91,28 | 95,20 | 3,62% | 340.097,00 |
| 23.02.2026 | 89,74 | 92,49 | 89,60 | 91,87 | 1,55% | 307.114,00 |
| 20.02.2026 | 90,66 | 91,67 | 89,81 | 90,47 | -0,24% | 260.289,00 |
| 19.02.2026 | 91,59 | 91,68 | 88,85 | 90,69 | -1,02% | 319.594,00 |
| 18.02.2026 | 92,59 | 93,71 | 91,17 | 91,62 | -0,83% | 340.677,00 |
| 17.02.2026 | 90,56 | 95,03 | 90,00 | 92,39 | -0,69% | 538.418,00 |
| 13.02.2026 | 84,00 | 97,62 | 82,60 | 93,03 | -5,00% | 1.614.477,00 |
| 12.02.2026 | 102,32 | 104,47 | 97,64 | 97,93 | -4,30% | 597.771,00 |
| 11.02.2026 | 102,70 | 103,72 | 101,36 | 102,33 | 0,27% | 383.711,00 |
| 10.02.2026 | 100,68 | 102,98 | 100,50 | 102,05 | 1,92% | 433.798,00 |
| 09.02.2026 | 97,82 | 100,25 | 96,56 | 100,13 | 2,72% | 275.154,00 |
| 06.02.2026 | 96,57 | 98,00 | 96,57 | 97,48 | 1,39% | 282.590,00 |
| 05.02.2026 | 100,04 | 101,82 | 94,49 | 96,14 | 2,14% | 363.227,00 |
| 04.02.2026 | 93,51 | 94,72 | 93,24 | 94,13 | 1,12% | 285.743,00 |
| 03.02.2026 | 94,51 | 94,73 | 91,63 | 93,09 | -1,99% | 299.070,00 |
| 02.02.2026 | 95,11 | 96,60 | 94,77 | 94,98 | 0,49% | 257.466,00 |
| 30.01.2026 | 95,21 | 96,91 | 92,55 | 94,52 | -1,13% | 312.842,00 |
| 29.01.2026 | 95,10 | 95,85 | 94,34 | 95,60 | 0,57% | 334.025,00 |
| 28.01.2026 | 94,83 | 96,20 | 93,49 | 95,06 | 0,52% | 212.290,00 |
| 27.01.2026 | 95,47 | 96,00 | 94,43 | 94,57 | -1,38% | 160.061,00 |
| 26.01.2026 | 96,54 | 96,89 | 95,82 | 95,89 | -0,14% | 199.900,00 |
| 23.01.2026 | 97,81 | 98,05 | 95,45 | 96,02 | -2,32% | 131.715,00 |
| 22.01.2026 | 98,12 | 98,87 | 97,71 | 98,30 | 0,63% | 144.560,00 |
| 21.01.2026 | 96,05 | 98,18 | 96,05 | 97,68 | 2,64% | 185.584,00 |
| 20.01.2026 | 95,61 | 96,77 | 94,74 | 95,17 | -2,19% | 194.065,00 |
| 16.01.2026 | 96,70 | 97,63 | 95,84 | 97,30 | 0,00% | 200.039,00 |
| 15.01.2026 | 96,25 | 97,52 | 96,17 | 97,30 | 1,28% | 162.153,00 |
| 14.01.2026 | 95,56 | 96,94 | 94,46 | 96,07 | 0,78% | 309.002,00 |
| 13.01.2026 | 98,46 | 99,03 | 95,02 | 95,33 | -3,41% | 316.197,00 |
| 12.01.2026 | 98,69 | 100,30 | 97,57 | 98,70 | 0,59% | 210.638,00 |
| 09.01.2026 | 96,95 | 98,27 | 96,40 | 98,12 | 1,18% | 189.220,00 |
| 08.01.2026 | 93,28 | 97,06 | 93,28 | 96,98 | 3,59% | 149.044,00 |
| 07.01.2026 | 94,96 | 94,96 | 92,37 | 93,62 | -1,27% | 191.767,00 |
| 06.01.2026 | 94,34 | 94,86 | 93,03 | 94,82 | -0,03% | 240.051,00 |
| 05.01.2026 | 92,81 | 96,12 | 92,81 | 94,85 | 1,51% | 229.959,00 |