82,940$
-3,56%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 86,00 | 86,00 | 82,88 | 82,96 | -3,53% | 944.714,00 |
| 19.03.2026 | 84,09 | 86,22 | 83,48 | 86,00 | 0,44% | 287.135,00 |
| 18.03.2026 | 88,10 | 88,24 | 85,32 | 85,62 | -3,96% | 354.498,00 |
| 17.03.2026 | 88,79 | 89,60 | 88,17 | 89,15 | 0,84% | 256.157,00 |
| 16.03.2026 | 89,58 | 90,01 | 88,39 | 88,41 | -0,83% | 252.151,00 |
| 13.03.2026 | 91,71 | 92,62 | 88,44 | 89,15 | -2,71% | 265.396,00 |
| 12.03.2026 | 90,65 | 91,90 | 90,07 | 91,63 | 0,73% | 210.829,00 |
| 11.03.2026 | 90,44 | 91,50 | 89,54 | 90,97 | -0,05% | 243.105,00 |
| 10.03.2026 | 90,76 | 93,67 | 89,85 | 91,02 | -0,33% | 168.215,00 |
| 09.03.2026 | 90,16 | 91,84 | 87,89 | 91,32 | -0,22% | 243.671,00 |
| 06.03.2026 | 91,89 | 92,35 | 89,87 | 91,52 | -1,91% | 237.462,00 |
| 05.03.2026 | 95,00 | 95,53 | 92,27 | 93,30 | -2,73% | 173.782,00 |
| 04.03.2026 | 97,94 | 98,24 | 95,57 | 95,92 | -1,65% | 204.768,00 |
| 03.03.2026 | 98,31 | 98,45 | 92,14 | 97,53 | -3,03% | 223.611,00 |
| 02.03.2026 | 100,94 | 101,75 | 97,87 | 100,58 | -0,94% | 343.696,00 |
| 27.02.2026 | 97,24 | 101,79 | 97,24 | 101,53 | 3,74% | 460.796,00 |
| 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 |
| 02.01.2026 | 94,30 | 95,21 | 92,81 | 93,44 | -0,54% | 128.231,00 |
| 31.12.2025 | 94,58 | 94,58 | 93,20 | 93,95 | -0,52% | 121.007,00 |
| 30.12.2025 | 95,23 | 95,23 | 94,23 | 94,44 | -0,85% | 113.423,00 |
| 29.12.2025 | 96,51 | 96,51 | 95,00 | 95,25 | -0,89% | 115.332,00 |
| 26.12.2025 | 95,42 | 96,75 | 95,42 | 96,11 | -0,07% | 186.962,00 |
| 24.12.2025 | 95,67 | 96,49 | 95,60 | 96,18 | -0,19% | 59.268,00 |
| 23.12.2025 | 96,91 | 97,40 | 95,84 | 96,36 | -0,89% | 126.895,00 |
| 22.12.2025 | 97,55 | 97,55 | 95,91 | 97,23 | 0,50% | 261.771,00 |
| 19.12.2025 | 96,61 | 97,84 | 96,21 | 96,75 | -0,40% | 923.100,00 |
| 18.12.2025 | 96,69 | 97,66 | 95,47 | 97,14 | 0,60% | 237.234,00 |
| 17.12.2025 | 93,69 | 97,39 | 92,98 | 96,56 | 2,90% | 594.439,00 |
| 16.12.2025 | 94,22 | 94,22 | 92,69 | 93,84 | -0,28% | 211.537,00 |
| 15.12.2025 | 94,86 | 95,03 | 92,50 | 94,10 | 0,20% | 277.420,00 |
| 12.12.2025 | 96,39 | 96,97 | 93,43 | 93,91 | -1,93% | 385.623,00 |
| 11.12.2025 | 94,24 | 95,96 | 92,34 | 95,76 | 1,27% | 336.319,00 |
| 10.12.2025 | 93,01 | 94,78 | 91,65 | 94,56 | 2,05% | 376.893,00 |
| 09.12.2025 | 90,29 | 92,75 | 89,75 | 92,66 | 2,93% | 260.720,00 |
| 08.12.2025 | 92,43 | 93,12 | 89,80 | 90,02 | -2,57% | 264.616,00 |
| 05.12.2025 | 94,27 | 94,51 | 92,08 | 92,39 | -2,15% | 199.658,00 |
| 04.12.2025 | 92,81 | 94,63 | 92,27 | 94,42 | 1,94% | 261.352,00 |
| 03.12.2025 | 94,81 | 95,41 | 92,52 | 92,62 | -2,31% | 363.472,00 |
| 02.12.2025 | 96,13 | 96,77 | 94,44 | 94,81 | -0,88% | 181.625,00 |
| 01.12.2025 | 96,59 | 96,66 | 94,56 | 95,65 | -1,89% | 266.904,00 |
| 28.11.2025 | 97,38 | 97,95 | 96,96 | 97,49 | -0,16% | 119.786,00 |
| 26.11.2025 | 96,98 | 99,03 | 96,83 | 97,65 | 0,36% | 465.271,00 |
| 25.11.2025 | 96,58 | 98,64 | 96,44 | 97,30 | 1,06% | 292.441,00 |
| 24.11.2025 | 93,79 | 96,72 | 92,41 | 96,28 | 1,49% | 317.312,00 |
| 21.11.2025 | 93,75 | 95,56 | 92,99 | 94,87 | 1,68% | 504.390,00 |
| 20.11.2025 | 93,75 | 94,10 | 92,75 | 93,30 | 0,25% | 310.134,00 |
| 19.11.2025 | 93,75 | 94,09 | 92,25 | 93,07 | -0,28% | 211.352,00 |
| 18.11.2025 | 92,74 | 93,75 | 91,87 | 93,33 | 0,64% | 226.883,00 |
| 17.11.2025 | 93,42 | 94,17 | 92,30 | 92,74 | -1,27% | 165.379,00 |
| 14.11.2025 | 94,95 | 94,99 | 93,70 | 93,93 | -1,39% | 245.408,00 |
| 13.11.2025 | 94,78 | 96,64 | 94,56 | 95,25 | 0,46% | 351.479,00 |
| 12.11.2025 | 94,60 | 96,04 | 94,53 | 94,81 | 0,21% | 308.896,00 |
| 11.11.2025 | 92,87 | 95,16 | 92,63 | 94,61 | 1,86% | 276.420,00 |
| 10.11.2025 | 93,06 | 93,40 | 92,29 | 92,88 | -0,31% | 309.252,00 |
| 07.11.2025 | 92,39 | 94,15 | 91,51 | 93,17 | 1,29% | 296.640,00 |
| 06.11.2025 | 95,51 | 96,72 | 91,71 | 91,98 | -4,28% | 388.199,00 |
| 05.11.2025 | 91,00 | 96,82 | 90,01 | 96,09 | 5,27% | 478.922,00 |
| 04.11.2025 | 92,50 | 94,83 | 91,17 | 91,28 | -0,69% | 620.990,00 |
| 03.11.2025 | 95,35 | 95,76 | 89,87 | 91,91 | -2,52% | 915.731,00 |
| 31.10.2025 | 92,61 | 102,60 | 92,38 | 94,29 | 5,06% | 1.069.364,00 |
| 30.10.2025 | 90,11 | 92,01 | 89,02 | 89,75 | -0,30% | 705.865,00 |
| 29.10.2025 | 93,97 | 93,97 | 89,55 | 90,02 | -4,68% | 494.407,00 |
| 28.10.2025 | 95,53 | 95,78 | 94,01 | 94,44 | -0,81% | 529.245,00 |
| 27.10.2025 | 96,70 | 97,47 | 94,20 | 95,21 | -1,56% | 409.824,00 |