74,100$
-1,50%
Echtzeit-Aktienkurs Sensient Technology Corp
Bid:
Ask:
Aktienkurse zur Sensient Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 75,38 | 75,56 | 73,46 | 74,09 | -1,52% | 79.239,00 |
| 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% | 169.382,00 |
| 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% | 122.154,00 |
| 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% | 455.631,00 |
| 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% | 96.985,00 |
| 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% | 296.529,00 |
| 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 |
| 24.05.2024 | 75,10 | 75,74 | 74,61 | 75,46 | 1,22% | 107.537,00 |
| 23.05.2024 | 75,00 | 75,33 | 74,12 | 74,55 | -0,77% | 117.568,00 |
| 22.05.2024 | 75,37 | 75,59 | 74,77 | 75,13 | -1,13% | 117.116,00 |
| 21.05.2024 | 75,51 | 76,01 | 75,32 | 75,99 | 0,45% | 183.769,00 |
| 20.05.2024 | 75,78 | 75,98 | 75,42 | 75,65 | -0,43% | 63.676,00 |
| 17.05.2024 | 75,75 | 76,32 | 75,51 | 75,98 | 0,64% | 103.743,00 |
| 16.05.2024 | 75,15 | 75,55 | 74,56 | 75,50 | 0,32% | 143.625,00 |
| 15.05.2024 | 75,38 | 75,38 | 74,45 | 75,26 | 0,23% | 157.718,00 |
| 14.05.2024 | 76,13 | 76,13 | 74,89 | 75,09 | -0,66% | 168.468,00 |
| 13.05.2024 | 76,54 | 76,71 | 75,57 | 75,59 | -1,05% | 165.064,00 |
| 10.05.2024 | 76,43 | 76,51 | 75,56 | 76,39 | 0,24% | 116.345,00 |
| 09.05.2024 | 76,32 | 76,75 | 75,85 | 76,21 | 0,11% | 146.818,00 |
| 08.05.2024 | 75,38 | 76,18 | 75,38 | 76,13 | 0,67% | 149.507,00 |
| 07.05.2024 | 75,43 | 75,83 | 75,10 | 75,62 | 0,84% | 145.806,00 |
| 06.05.2024 | 74,51 | 75,01 | 74,19 | 74,99 | 1,34% | 108.240,00 |
| 03.05.2024 | 75,17 | 75,17 | 73,52 | 74,00 | -0,67% | 176.161,00 |
| 02.05.2024 | 73,86 | 74,76 | 73,70 | 74,50 | 1,15% | 170.452,00 |
| 01.05.2024 | 73,59 | 75,04 | 73,19 | 73,65 | 0,59% | 237.181,00 |
| 30.04.2024 | 72,38 | 73,26 | 71,73 | 73,22 | 0,74% | 228.765,00 |
| 29.04.2024 | 71,29 | 73,42 | 70,62 | 72,68 | 3,30% | 256.981,00 |
| 26.04.2024 | 70,68 | 71,88 | 70,34 | 70,36 | 1,03% | 271.131,00 |
| 25.04.2024 | 69,76 | 69,86 | 68,76 | 69,64 | -0,56% | 236.780,00 |
| 24.04.2024 | 69,39 | 70,81 | 69,39 | 70,03 | 0,20% | 1.284.628,00 |
| 23.04.2024 | 68,92 | 70,35 | 68,92 | 69,89 | 1,33% | 343.165,00 |
| 22.04.2024 | 69,30 | 69,35 | 68,41 | 68,97 | -0,25% | 310.216,00 |
| 19.04.2024 | 67,80 | 69,20 | 67,80 | 69,14 | 1,33% | 189.088,00 |
| 18.04.2024 | 67,99 | 68,69 | 67,80 | 68,23 | 0,60% | 289.005,00 |
| 17.04.2024 | 69,00 | 69,37 | 67,81 | 67,82 | -0,67% | 147.167,00 |
| 16.04.2024 | 68,42 | 69,00 | 67,52 | 68,28 | -1,13% | 143.680,00 |