94,450$
-0,32%
Echtzeit-Aktienkurs Innospec Inc
Bid:
Ask:
Aktienkurse zur Innospec Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 95,70 | 96,38 | 93,22 | 94,54 | -0,30% | 238.005,00 |
| 31.03.2025 | 94,74 | 95,46 | 93,99 | 94,82 | -0,40% | 196.606,00 |
| 28.03.2025 | 97,20 | 97,36 | 94,77 | 95,20 | -2,25% | 123.563,00 |
| 27.03.2025 | 98,54 | 98,54 | 96,91 | 97,39 | -0,87% | 159.217,00 |
| 26.03.2025 | 97,47 | 98,58 | 97,12 | 98,24 | 0,90% | 218.047,00 |
| 25.03.2025 | 98,39 | 99,48 | 96,88 | 97,36 | -0,94% | 280.259,00 |
| 24.03.2025 | 97,39 | 98,86 | 96,92 | 98,28 | 2,36% | 482.419,00 |
| 21.03.2025 | 97,77 | 98,26 | 95,17 | 96,01 | -2,45% | 1.456.569,00 |
| 20.03.2025 | 97,83 | 99,30 | 97,51 | 98,42 | -0,15% | 335.068,00 |
| 19.03.2025 | 98,84 | 99,59 | 97,15 | 98,57 | -0,13% | 350.578,00 |
| 18.03.2025 | 98,82 | 99,33 | 98,38 | 98,70 | -0,47% | 304.229,00 |
| 17.03.2025 | 97,57 | 99,77 | 97,41 | 99,17 | 1,10% | 408.609,00 |
| 14.03.2025 | 97,26 | 98,35 | 96,92 | 98,09 | 1,33% | 450.300,00 |
| 13.03.2025 | 98,33 | 101,97 | 96,39 | 96,80 | -0,85% | 239.212,00 |
| 12.03.2025 | 100,13 | 102,26 | 97,59 | 97,63 | -2,20% | 306.040,00 |
| 11.03.2025 | 100,60 | 100,60 | 98,66 | 99,83 | 1,26% | 297.595,00 |
| 10.03.2025 | 99,84 | 102,08 | 98,43 | 98,59 | -2,02% | 175.082,00 |
| 07.03.2025 | 99,26 | 100,98 | 99,05 | 100,62 | 1,16% | 176.607,00 |
| 06.03.2025 | 98,10 | 100,12 | 97,34 | 99,47 | 1,33% | 271.473,00 |
| 05.03.2025 | 97,77 | 98,89 | 97,13 | 98,16 | 0,39% | 312.527,00 |
| 04.03.2025 | 100,78 | 101,29 | 97,24 | 97,78 | -1,63% | 188.076,00 |
| 03.03.2025 | 103,38 | 103,85 | 99,06 | 99,40 | -3,88% | 201.661,00 |
| 28.02.2025 | 104,24 | 105,10 | 102,27 | 103,41 | -0,58% | 218.010,00 |
| 27.02.2025 | 103,57 | 104,65 | 103,00 | 104,01 | 0,42% | 127.364,00 |
| 26.02.2025 | 104,20 | 105,40 | 103,46 | 103,57 | -0,77% | 171.147,00 |
| 25.02.2025 | 102,79 | 105,60 | 102,37 | 104,37 | 2,34% | 216.176,00 |
| 24.02.2025 | 103,29 | 104,04 | 101,76 | 101,98 | -1,34% | 260.114,00 |
| 21.02.2025 | 104,35 | 104,35 | 102,18 | 103,36 | 0,20% | 281.005,00 |
| 20.02.2025 | 102,00 | 103,99 | 100,84 | 103,15 | 0,93% | 278.306,00 |
| 19.02.2025 | 106,00 | 106,00 | 99,49 | 102,20 | -6,99% | 444.218,00 |
| 18.02.2025 | 107,86 | 110,29 | 107,66 | 109,88 | 1,56% | 133.908,00 |
| 14.02.2025 | 112,35 | 112,74 | 107,92 | 108,19 | -3,23% | 154.173,00 |
| 13.02.2025 | 110,90 | 112,10 | 110,14 | 111,80 | 1,98% | 79.873,00 |
| 12.02.2025 | 110,16 | 111,57 | 109,28 | 109,63 | -1,77% | 90.145,00 |
| 11.02.2025 | 111,45 | 112,93 | 110,02 | 111,60 | 0,55% | 66.086,00 |
| 10.02.2025 | 112,09 | 112,63 | 110,36 | 110,99 | 0,03% | 105.822,00 |
| 07.02.2025 | 112,01 | 113,40 | 110,66 | 110,96 | -1,65% | 78.185,00 |
| 06.02.2025 | 113,92 | 115,07 | 112,49 | 112,82 | -0,63% | 90.184,00 |
| 05.02.2025 | 115,66 | 116,41 | 112,74 | 113,53 | -1,06% | 93.328,00 |
| 04.02.2025 | 110,93 | 114,88 | 110,29 | 114,75 | 2,98% | 141.186,00 |
| 03.02.2025 | 111,02 | 112,16 | 109,48 | 111,43 | -1,69% | 115.040,00 |
| 31.01.2025 | 115,21 | 115,34 | 111,82 | 113,35 | -1,95% | 147.653,00 |
| 30.01.2025 | 116,02 | 116,95 | 114,65 | 115,61 | 0,57% | 85.987,00 |
| 29.01.2025 | 114,38 | 115,89 | 114,26 | 114,96 | 0,00% | 98.183,00 |
| 28.01.2025 | 114,10 | 115,19 | 113,98 | 114,96 | 0,17% | 71.050,00 |
| 27.01.2025 | 113,94 | 115,77 | 113,94 | 114,77 | 0,30% | 102.446,00 |
| 24.01.2025 | 115,29 | 115,33 | 113,76 | 114,43 | -0,88% | 97.381,00 |
| 23.01.2025 | 114,30 | 115,58 | 113,78 | 115,45 | 0,17% | 125.871,00 |
| 22.01.2025 | 116,01 | 117,08 | 115,15 | 115,25 | -1,17% | 97.630,00 |
| 21.01.2025 | 114,95 | 116,89 | 114,95 | 116,61 | 1,87% | 89.561,00 |
| 17.01.2025 | 114,25 | 114,64 | 113,13 | 114,47 | 1,39% | 97.325,00 |
| 16.01.2025 | 113,12 | 113,80 | 111,94 | 112,90 | -0,14% | 124.615,00 |
| 15.01.2025 | 113,88 | 114,47 | 112,10 | 113,06 | 1,45% | 145.809,00 |
| 14.01.2025 | 108,63 | 111,69 | 108,43 | 111,44 | 3,26% | 106.241,00 |
| 13.01.2025 | 104,50 | 107,95 | 104,33 | 107,92 | 2,58% | 76.820,00 |
| 10.01.2025 | 104,70 | 105,98 | 103,65 | 105,21 | -1,32% | 97.949,00 |
| 08.01.2025 | 105,77 | 106,93 | 104,48 | 106,62 | 0,07% | 63.334,00 |
| 07.01.2025 | 107,61 | 108,49 | 106,00 | 106,55 | -1,08% | 81.911,00 |
| 06.01.2025 | 108,99 | 110,47 | 107,29 | 107,71 | -1,09% | 84.808,00 |
| 03.01.2025 | 108,30 | 109,10 | 107,40 | 108,90 | 1,17% | 90.565,00 |
| 02.01.2025 | 110,75 | 111,91 | 107,42 | 107,64 | -2,20% | 73.976,00 |
| 31.12.2024 | 110,63 | 111,47 | 109,83 | 110,06 | 0,08% | 128.404,00 |
| 30.12.2024 | 110,30 | 110,38 | 107,92 | 109,97 | -0,62% | 145.723,00 |
| 27.12.2024 | 110,66 | 111,84 | 109,65 | 110,66 | -0,83% | 86.817,00 |
| 26.12.2024 | 110,57 | 111,60 | 110,03 | 111,59 | 0,24% | 111.319,00 |
| 24.12.2024 | 109,19 | 111,39 | 109,07 | 111,32 | 1,82% | 50.410,00 |
| 23.12.2024 | 109,03 | 110,41 | 108,47 | 109,33 | -0,35% | 108.955,00 |
| 20.12.2024 | 108,25 | 111,46 | 108,18 | 109,71 | 0,49% | 820.038,00 |
| 19.12.2024 | 109,85 | 111,88 | 108,37 | 109,17 | -0,01% | 148.622,00 |
| 18.12.2024 | 113,79 | 114,44 | 108,34 | 109,18 | -3,91% | 125.389,00 |
| 17.12.2024 | 115,70 | 115,82 | 113,53 | 113,62 | -2,03% | 114.582,00 |
| 16.12.2024 | 115,43 | 116,84 | 115,04 | 115,97 | 0,09% | 120.206,00 |
| 13.12.2024 | 115,29 | 116,37 | 114,06 | 115,86 | 0,10% | 83.536,00 |
| 12.12.2024 | 115,78 | 116,73 | 115,06 | 115,74 | -0,84% | 70.005,00 |
| 11.12.2024 | 117,55 | 117,79 | 115,89 | 116,72 | 0,35% | 85.983,00 |
| 10.12.2024 | 116,87 | 117,60 | 114,79 | 116,31 | -0,21% | 77.407,00 |
| 09.12.2024 | 116,82 | 120,00 | 116,22 | 116,56 | 0,34% | 102.097,00 |
| 06.12.2024 | 117,81 | 117,81 | 115,69 | 116,16 | -0,84% | 70.232,00 |
| 05.12.2024 | 118,42 | 118,42 | 116,60 | 117,14 | -1,54% | 63.842,00 |
| 04.12.2024 | 119,33 | 119,39 | 117,31 | 118,97 | -0,40% | 66.707,00 |
| 03.12.2024 | 120,69 | 120,69 | 117,99 | 119,45 | -0,79% | 88.799,00 |
| 02.12.2024 | 118,41 | 120,65 | 117,30 | 120,40 | 1,51% | 79.943,00 |
| 29.11.2024 | 118,27 | 118,97 | 117,50 | 118,61 | 0,81% | 58.286,00 |
| 27.11.2024 | 118,45 | 118,80 | 116,90 | 117,66 | 0,01% | 92.765,00 |
| 26.11.2024 | 119,15 | 121,98 | 116,72 | 117,65 | -1,92% | 173.693,00 |
| 25.11.2024 | 120,17 | 122,19 | 119,19 | 119,95 | 0,17% | 178.713,00 |
| 22.11.2024 | 118,77 | 120,62 | 116,59 | 119,75 | 1,33% | 110.761,00 |
| 21.11.2024 | 118,38 | 119,23 | 117,85 | 118,18 | -0,06% | 64.288,00 |
| 20.11.2024 | 116,35 | 118,41 | 115,10 | 118,25 | 1,34% | 57.359,00 |
| 19.11.2024 | 115,76 | 116,78 | 115,11 | 116,69 | 0,01% | 87.335,00 |
| 18.11.2024 | 118,96 | 119,06 | 116,10 | 116,68 | -1,97% | 85.515,00 |
| 15.11.2024 | 122,39 | 122,41 | 118,84 | 119,03 | -2,31% | 91.548,00 |
| 14.11.2024 | 122,29 | 123,16 | 120,22 | 121,85 | 0,00% | 107.142,00 |
| 13.11.2024 | 123,01 | 123,35 | 121,47 | 121,85 | -0,07% | 95.264,00 |
| 12.11.2024 | 123,85 | 124,33 | 121,44 | 121,93 | -1,97% | 75.967,00 |
| 11.11.2024 | 123,21 | 124,80 | 122,15 | 124,38 | 2,24% | 202.535,00 |
| 08.11.2024 | 119,24 | 121,73 | 119,24 | 121,65 | 1,38% | 231.905,00 |
| 07.11.2024 | 124,05 | 124,05 | 118,32 | 120,00 | -3,92% | 175.512,00 |
| 06.11.2024 | 120,92 | 127,91 | 120,92 | 124,90 | 12,39% | 321.165,00 |
| 05.11.2024 | 108,33 | 111,47 | 108,33 | 111,13 | 1,91% | 87.862,00 |