70,750€
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 70,75 | 71,25 | 70,25 | 70,75 | 0,00% | - |
09.05.2024 | 70,75 | 71,50 | 70,25 | 70,75 | 0,00% | - |
08.05.2024 | 70,25 | 70,75 | 69,25 | 70,75 | 0,71% | - |
07.05.2024 | 69,75 | 70,75 | 69,25 | 70,25 | 0,72% | - |
06.05.2024 | 68,75 | 69,75 | 68,75 | 69,75 | 1,45% | - |
03.05.2024 | 69,50 | 69,75 | 68,25 | 68,75 | -0,72% | - |
02.05.2024 | 68,75 | 69,75 | 68,50 | 69,25 | 0,73% | - |
30.04.2024 | 67,75 | 68,75 | 67,25 | 68,75 | 1,48% | - |
29.04.2024 | 65,75 | 68,25 | 65,50 | 67,75 | 2,65% | - |
26.04.2024 | 65,00 | 68,50 | 64,75 | 66,00 | 1,93% | - |
25.04.2024 | 65,25 | 65,25 | 64,25 | 64,75 | -0,77% | - |
24.04.2024 | 65,25 | 66,25 | 64,50 | 65,25 | 0,00% | - |
23.04.2024 | 64,75 | 65,75 | 64,75 | 65,25 | 0,38% | - |
22.04.2024 | 64,75 | 65,50 | 64,25 | 65,00 | 0,00% | - |
19.04.2024 | 64,25 | 65,00 | 63,50 | 65,00 | 1,17% | - |
18.04.2024 | 63,50 | 64,75 | 63,25 | 64,25 | 0,78% | - |
17.04.2024 | 64,25 | 65,25 | 63,25 | 63,75 | -1,16% | - |
16.04.2024 | 65,00 | 65,50 | 63,75 | 64,50 | -0,77% | - |
15.04.2024 | 63,75 | 65,50 | 63,75 | 65,00 | 1,17% | - |
12.04.2024 | 64,75 | 65,50 | 63,75 | 64,25 | -0,77% | - |
11.04.2024 | 64,25 | 64,75 | 63,75 | 64,75 | 1,17% | - |
10.04.2024 | 66,25 | 66,25 | 63,25 | 64,00 | -3,40% | - |
09.04.2024 | 64,25 | 67,25 | 64,25 | 66,25 | 3,11% | - |
08.04.2024 | 62,25 | 65,25 | 62,00 | 64,25 | 3,21% | - |
05.04.2024 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | - |
04.04.2024 | 63,25 | 63,75 | 62,25 | 62,25 | -1,97% | - |
03.04.2024 | 62,75 | 63,75 | 62,25 | 63,50 | 1,20% | - |
02.04.2024 | 64,00 | 64,25 | 62,25 | 62,75 | -2,33% | - |
28.03.2024 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
27.03.2024 | 62,25 | 63,75 | 62,25 | 63,75 | 2,41% | - |
26.03.2024 | 62,50 | 62,75 | 61,75 | 62,25 | -0,40% | - |
25.03.2024 | 62,50 | 63,25 | 62,25 | 62,50 | -1,19% | - |
22.03.2024 | 64,25 | 64,75 | 62,75 | 63,25 | -1,56% | - |
21.03.2024 | 63,75 | 64,50 | 63,75 | 64,25 | 0,78% | - |
20.03.2024 | 62,75 | 64,25 | 62,75 | 63,75 | 1,19% | - |
19.03.2024 | 62,50 | 63,25 | 62,25 | 63,00 | 0,40% | - |
18.03.2024 | 63,25 | 63,25 | 62,25 | 62,75 | -0,79% | - |
15.03.2024 | 62,50 | 63,50 | 62,00 | 63,25 | 1,61% | - |
14.03.2024 | 64,00 | 64,25 | 61,75 | 62,25 | -2,73% | - |
13.03.2024 | 63,25 | 64,25 | 63,25 | 64,00 | 0,79% | - |
12.03.2024 | 63,25 | 63,50 | 62,75 | 63,50 | 0,00% | - |
11.03.2024 | 62,75 | 63,75 | 62,25 | 63,50 | 1,20% | - |
08.03.2024 | 62,00 | 63,25 | 61,75 | 62,75 | 1,21% | - |
07.03.2024 | 60,75 | 62,00 | 60,50 | 62,00 | 2,06% | - |
06.03.2024 | 61,00 | 61,50 | 60,25 | 60,75 | -0,41% | - |
05.03.2024 | 61,50 | 61,75 | 60,75 | 61,00 | -0,81% | - |
04.03.2024 | 61,50 | 61,75 | 61,25 | 61,50 | 0,00% | - |
01.03.2024 | 62,00 | 62,00 | 60,75 | 61,50 | -0,81% | - |
29.02.2024 | 59,50 | 62,25 | 59,25 | 62,00 | 4,20% | - |
28.02.2024 | 60,00 | 60,25 | 59,25 | 59,50 | -0,83% | - |
27.02.2024 | 60,50 | 61,25 | 59,75 | 60,00 | -1,23% | - |
26.02.2024 | 62,50 | 62,50 | 60,25 | 60,75 | -2,80% | - |
23.02.2024 | 61,50 | 62,75 | 61,25 | 62,50 | 2,04% | - |
22.02.2024 | 61,00 | 61,75 | 60,75 | 61,25 | 0,41% | - |
21.02.2024 | 60,25 | 61,25 | 60,00 | 61,00 | 1,24% | - |
20.02.2024 | 61,00 | 61,00 | 59,75 | 60,25 | -1,23% | - |
19.02.2024 | 60,75 | 61,00 | 60,75 | 61,00 | 0,41% | - |
16.02.2024 | 60,00 | 61,25 | 59,50 | 60,75 | 1,25% | - |
15.02.2024 | 58,00 | 60,25 | 57,75 | 60,00 | 3,90% | - |
14.02.2024 | 57,00 | 57,75 | 56,75 | 57,75 | 0,87% | - |
13.02.2024 | 57,75 | 58,25 | 56,00 | 57,25 | -0,87% | - |
12.02.2024 | 56,00 | 57,75 | 54,75 | 57,75 | 3,13% | - |
09.02.2024 | 58,25 | 58,25 | 51,25 | 56,00 | -3,86% | - |
08.02.2024 | 58,50 | 58,75 | 57,75 | 58,25 | -0,43% | - |
07.02.2024 | 57,50 | 58,75 | 57,25 | 58,50 | 1,74% | - |
06.02.2024 | 56,75 | 57,75 | 56,75 | 57,50 | 1,32% | - |
05.02.2024 | 58,25 | 58,50 | 56,75 | 56,75 | -2,99% | - |
02.02.2024 | 57,75 | 58,75 | 56,75 | 58,50 | 1,30% | - |
01.02.2024 | 57,50 | 57,75 | 56,75 | 57,75 | 0,43% | - |
31.01.2024 | 58,50 | 59,25 | 57,25 | 57,50 | -1,29% | - |
30.01.2024 | 58,25 | 58,75 | 57,75 | 58,25 | -0,43% | - |
29.01.2024 | 57,75 | 58,75 | 57,75 | 58,50 | 0,86% | - |
26.01.2024 | 57,00 | 58,25 | 56,75 | 58,00 | 1,31% | - |
25.01.2024 | 56,00 | 57,25 | 55,75 | 57,25 | 2,23% | - |
24.01.2024 | 57,00 | 57,25 | 55,75 | 56,00 | -2,61% | - |
23.01.2024 | 57,00 | 58,25 | 57,00 | 57,50 | 0,00% | - |
22.01.2024 | 56,00 | 57,75 | 56,00 | 57,50 | 2,68% | - |
19.01.2024 | 55,50 | 56,25 | 54,75 | 56,00 | 0,90% | - |
18.01.2024 | 55,50 | 56,00 | 55,25 | 55,50 | 0,00% | - |
17.01.2024 | 56,50 | 56,75 | 55,25 | 55,50 | -1,77% | - |
16.01.2024 | 57,25 | 57,75 | 56,25 | 56,50 | -1,31% | - |
15.01.2024 | 57,50 | 57,50 | 57,25 | 57,25 | 0,00% | - |
12.01.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
11.01.2024 | 57,50 | 57,75 | 56,75 | 56,75 | -1,30% | - |
10.01.2024 | 57,50 | 57,75 | 56,75 | 57,50 | 0,00% | - |
09.01.2024 | 58,50 | 58,50 | 56,75 | 57,50 | -0,86% | - |
08.01.2024 | 57,50 | 58,25 | 57,25 | 58,00 | 0,43% | - |
05.01.2024 | 58,50 | 58,75 | 57,75 | 57,75 | -0,86% | - |
04.01.2024 | 58,75 | 58,75 | 57,75 | 58,25 | -0,85% | - |
03.01.2024 | 60,25 | 60,25 | 58,75 | 58,75 | -2,08% | - |
02.01.2024 | 60,25 | 60,75 | 59,75 | 60,00 | -0,41% | - |
29.12.2023 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
28.12.2023 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | - |
27.12.2023 | 60,25 | 60,50 | 59,75 | 59,75 | -0,83% | - |
22.12.2023 | 60,00 | 60,75 | 59,75 | 60,25 | 0,42% | - |
21.12.2023 | 60,00 | 60,25 | 59,25 | 60,00 | 0,00% | - |
20.12.2023 | 60,75 | 61,75 | 59,75 | 60,00 | -1,23% | - |
19.12.2023 | 59,50 | 61,25 | 59,25 | 60,75 | 2,10% | - |
18.12.2023 | 60,25 | 60,25 | 59,25 | 59,50 | -1,24% | - |
15.12.2023 | 59,25 | 60,25 | 58,75 | 60,25 | 1,69% | - |