73,820$
0,30%
Echtzeit-Aktienkurs Innospec Inc
Bid:
Ask:
Aktienkurse zur Innospec Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 73,20 | 74,19 | 72,66 | 73,79 | 0,26% | 263.051,00 |
| 01.04.2026 | 73,22 | 74,29 | 73,06 | 73,60 | 0,67% | 199.728,00 |
| 31.03.2026 | 73,29 | 74,37 | 72,07 | 73,11 | -0,12% | 251.120,00 |
| 30.03.2026 | 72,74 | 74,13 | 72,35 | 73,20 | 1,39% | 248.992,00 |
| 27.03.2026 | 72,00 | 72,86 | 70,93 | 72,20 | -0,35% | 252.723,00 |
| 26.03.2026 | 70,30 | 72,48 | 70,30 | 72,45 | 2,40% | 215.639,00 |
| 25.03.2026 | 68,85 | 70,84 | 67,78 | 70,75 | 4,20% | 449.956,00 |
| 24.03.2026 | 67,21 | 69,36 | 66,69 | 67,90 | 0,88% | 825.313,00 |
| 23.03.2026 | 67,63 | 68,43 | 66,77 | 67,31 | 2,16% | 466.373,00 |
| 20.03.2026 | 67,20 | 67,60 | 65,51 | 65,89 | -2,04% | 510.999,00 |
| 19.03.2026 | 67,10 | 67,71 | 66,20 | 67,26 | -0,41% | 326.428,00 |
| 18.03.2026 | 68,11 | 68,79 | 67,29 | 67,54 | -1,93% | 236.754,00 |
| 17.03.2026 | 68,57 | 73,36 | 68,14 | 68,87 | 1,10% | 260.648,00 |
| 16.03.2026 | 68,91 | 69,39 | 68,11 | 68,12 | -0,74% | 246.974,00 |
| 13.03.2026 | 68,93 | 70,10 | 67,84 | 68,63 | -0,29% | 243.395,00 |
| 12.03.2026 | 69,26 | 70,07 | 68,67 | 68,83 | -1,30% | 218.943,00 |
| 11.03.2026 | 70,65 | 73,88 | 69,38 | 69,74 | -1,22% | 362.645,00 |
| 10.03.2026 | 71,31 | 71,92 | 70,37 | 70,60 | -1,16% | 266.381,00 |
| 09.03.2026 | 70,97 | 72,02 | 69,23 | 71,43 | -0,94% | 294.868,00 |
| 06.03.2026 | 73,28 | 74,00 | 70,86 | 72,11 | -2,84% | 191.104,00 |
| 05.03.2026 | 76,32 | 76,56 | 74,18 | 74,22 | -3,64% | 156.032,00 |
| 04.03.2026 | 76,79 | 77,35 | 75,00 | 77,02 | 0,85% | 192.712,00 |
| 03.03.2026 | 75,42 | 76,76 | 74,10 | 76,37 | -0,87% | 219.755,00 |
| 02.03.2026 | 75,96 | 77,30 | 75,08 | 77,04 | 0,60% | 186.079,00 |
| 27.02.2026 | 77,08 | 77,26 | 75,50 | 76,58 | -1,29% | 199.795,00 |
| 26.02.2026 | 78,48 | 78,54 | 76,88 | 77,58 | -0,73% | 168.740,00 |
| 25.02.2026 | 79,41 | 79,41 | 77,09 | 78,15 | -1,45% | 268.489,00 |
| 24.02.2026 | 79,10 | 80,22 | 78,67 | 79,30 | 0,41% | 278.825,00 |
| 23.02.2026 | 81,09 | 81,14 | 78,00 | 78,98 | -2,76% | 292.398,00 |
| 20.02.2026 | 82,52 | 82,84 | 80,76 | 81,22 | -1,74% | 226.997,00 |
| 19.02.2026 | 85,01 | 86,15 | 81,51 | 82,66 | -4,28% | 295.305,00 |
| 18.02.2026 | 89,46 | 92,14 | 85,84 | 86,36 | 0,26% | 346.828,00 |
| 17.02.2026 | 86,84 | 87,53 | 85,02 | 86,14 | -0,51% | 284.671,00 |
| 13.02.2026 | 87,10 | 87,24 | 86,24 | 86,58 | -0,35% | 197.914,00 |
| 12.02.2026 | 88,52 | 90,13 | 85,98 | 86,88 | -1,74% | 243.223,00 |
| 11.02.2026 | 87,97 | 89,01 | 87,56 | 88,42 | 0,79% | 182.089,00 |
| 10.02.2026 | 86,53 | 88,13 | 86,04 | 87,73 | 1,85% | 174.780,00 |
| 09.02.2026 | 86,19 | 86,38 | 85,21 | 86,14 | -0,20% | 196.606,00 |
| 06.02.2026 | 86,19 | 87,25 | 85,84 | 86,31 | 0,37% | 158.618,00 |
| 05.02.2026 | 86,50 | 87,04 | 85,17 | 85,99 | -1,04% | 136.506,00 |
| 04.02.2026 | 84,80 | 88,16 | 84,69 | 86,89 | 3,49% | 189.488,00 |
| 03.02.2026 | 84,14 | 86,20 | 82,53 | 83,96 | 0,55% | 230.600,00 |
| 02.02.2026 | 81,37 | 83,86 | 80,76 | 83,50 | 2,18% | 264.518,00 |
| 30.01.2026 | 80,66 | 81,97 | 80,20 | 81,72 | 0,38% | 189.453,00 |
| 29.01.2026 | 79,28 | 81,64 | 78,97 | 81,41 | 2,71% | 143.446,00 |
| 28.01.2026 | 79,88 | 79,88 | 78,77 | 79,26 | -0,34% | 101.494,00 |
| 27.01.2026 | 79,80 | 80,71 | 79,31 | 79,53 | -0,91% | 75.383,00 |
| 26.01.2026 | 80,73 | 81,30 | 79,84 | 80,26 | -0,71% | 89.127,00 |
| 23.01.2026 | 81,20 | 81,97 | 80,07 | 80,83 | -1,00% | 96.610,00 |
| 22.01.2026 | 81,14 | 82,53 | 81,12 | 81,65 | 0,62% | 76.813,00 |
| 21.01.2026 | 79,85 | 81,30 | 79,23 | 81,15 | 2,40% | 134.484,00 |
| 20.01.2026 | 78,70 | 79,39 | 78,00 | 79,25 | -0,76% | 156.743,00 |
| 16.01.2026 | 81,52 | 81,98 | 79,71 | 79,86 | -2,48% | 150.856,00 |
| 15.01.2026 | 80,89 | 82,36 | 80,88 | 81,89 | 1,29% | 132.046,00 |
| 14.01.2026 | 80,27 | 81,32 | 79,91 | 80,85 | 0,84% | 124.032,00 |
| 13.01.2026 | 80,42 | 80,79 | 79,41 | 80,18 | -0,48% | 126.064,00 |
| 12.01.2026 | 79,82 | 81,52 | 79,44 | 80,57 | 0,66% | 113.770,00 |
| 09.01.2026 | 79,93 | 80,32 | 78,17 | 80,04 | 0,06% | 113.217,00 |
| 08.01.2026 | 78,00 | 80,69 | 77,31 | 79,99 | 1,92% | 196.907,00 |
| 07.01.2026 | 78,65 | 79,10 | 77,32 | 78,48 | -0,17% | 162.470,00 |
| 06.01.2026 | 77,93 | 78,93 | 77,40 | 78,61 | 0,49% | 279.964,00 |
| 05.01.2026 | 76,08 | 78,90 | 76,08 | 78,23 | 2,56% | 215.906,00 |
| 02.01.2026 | 76,70 | 77,71 | 75,40 | 76,28 | -0,34% | 141.652,00 |
| 31.12.2025 | 77,95 | 78,12 | 76,48 | 76,54 | -2,05% | 127.549,00 |
| 30.12.2025 | 78,39 | 79,19 | 77,56 | 78,14 | -0,53% | 121.451,00 |
| 29.12.2025 | 78,54 | 78,64 | 78,01 | 78,56 | 0,20% | 105.357,00 |
| 26.12.2025 | 78,00 | 78,64 | 77,35 | 78,40 | 0,36% | 83.060,00 |
| 24.12.2025 | 78,55 | 78,55 | 77,91 | 78,12 | 0,05% | 45.247,00 |
| 23.12.2025 | 77,76 | 78,35 | 77,36 | 78,08 | 0,26% | 122.249,00 |
| 22.12.2025 | 77,46 | 79,19 | 77,46 | 77,88 | 0,32% | 145.771,00 |
| 19.12.2025 | 78,85 | 79,32 | 77,41 | 77,63 | -2,12% | 886.981,00 |
| 18.12.2025 | 79,16 | 79,81 | 78,76 | 79,31 | 0,44% | 308.874,00 |
| 17.12.2025 | 77,83 | 79,62 | 76,55 | 78,96 | 1,24% | 373.787,00 |
| 16.12.2025 | 78,24 | 78,45 | 77,51 | 77,99 | -0,50% | 266.059,00 |
| 15.12.2025 | 78,34 | 78,54 | 77,40 | 78,38 | 0,24% | 248.497,00 |
| 12.12.2025 | 78,99 | 79,29 | 77,95 | 78,19 | -0,55% | 194.651,00 |
| 11.12.2025 | 78,90 | 79,20 | 78,07 | 78,62 | 0,18% | 558.632,00 |
| 10.12.2025 | 76,10 | 79,39 | 75,87 | 78,48 | 3,30% | 377.109,00 |
| 09.12.2025 | 74,92 | 76,52 | 74,92 | 75,97 | 1,36% | 327.559,00 |
| 08.12.2025 | 75,13 | 76,78 | 74,53 | 74,95 | -0,12% | 243.417,00 |
| 05.12.2025 | 73,70 | 75,19 | 73,62 | 75,04 | 1,39% | 230.644,00 |
| 04.12.2025 | 74,77 | 74,93 | 73,72 | 74,01 | -1,12% | 116.106,00 |
| 03.12.2025 | 74,37 | 75,75 | 73,16 | 74,85 | 0,65% | 202.185,00 |
| 02.12.2025 | 74,21 | 74,53 | 72,96 | 74,37 | 0,49% | 285.945,00 |
| 01.12.2025 | 74,21 | 75,57 | 73,94 | 74,01 | -1,00% | 344.913,00 |
| 28.11.2025 | 74,43 | 74,94 | 74,09 | 74,76 | 0,28% | 96.526,00 |
| 26.11.2025 | 74,01 | 75,38 | 73,47 | 74,55 | 0,03% | 780.714,00 |
| 25.11.2025 | 71,60 | 74,60 | 71,40 | 74,53 | 4,90% | 275.331,00 |
| 24.11.2025 | 71,86 | 72,15 | 70,19 | 71,05 | -1,50% | 648.736,00 |
| 21.11.2025 | 70,77 | 73,22 | 70,10 | 72,13 | 2,14% | 257.481,00 |
| 20.11.2025 | 71,62 | 71,69 | 70,18 | 70,62 | -0,35% | 211.687,00 |
| 19.11.2025 | 71,05 | 71,99 | 70,48 | 70,87 | -0,39% | 250.874,00 |
| 18.11.2025 | 71,76 | 71,88 | 70,34 | 71,15 | -1,50% | 250.005,00 |
| 17.11.2025 | 73,75 | 74,59 | 72,05 | 72,23 | -2,51% | 233.456,00 |
| 14.11.2025 | 74,50 | 75,47 | 73,50 | 74,09 | -0,91% | 145.190,00 |
| 13.11.2025 | 74,50 | 76,15 | 74,23 | 74,77 | -0,12% | 132.618,00 |
| 12.11.2025 | 75,43 | 76,31 | 74,83 | 74,86 | -1,06% | 227.485,00 |
| 11.11.2025 | 75,37 | 75,96 | 75,00 | 75,66 | 0,79% | 89.776,00 |
| 10.11.2025 | 77,05 | 77,05 | 74,68 | 75,07 | -1,82% | 200.724,00 |
| 07.11.2025 | 73,39 | 76,61 | 73,39 | 76,46 | 4,04% | 249.807,00 |