Echtzeit-Aktienkurs Innospec Inc
Bid:
Ask:
Aktienkurse zur Innospec Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 100,36 | 100,37 | 100,36 | 100,36 | -1,71% | - |
25.02.2021 | 102,11 | 102,12 | 102,10 | 102,11 | -2,80% | - |
24.02.2021 | 101,66 | 105,32 | 101,53 | 105,05 | 3,22% | - |
23.02.2021 | 101,28 | 103,45 | 0,00 | 101,77 | 0,29% | - |
22.02.2021 | 99,76 | 102,40 | 99,53 | 101,48 | 1,30% | - |
19.02.2021 | 99,08 | 101,87 | 99,01 | 100,18 | 3,24% | - |
18.02.2021 | 95,86 | 97,57 | 95,11 | 97,03 | -0,97% | - |
17.02.2021 | 97,27 | 99,38 | 95,59 | 97,99 | 0,26% | - |
16.02.2021 | 100,26 | 100,26 | 97,37 | 97,74 | -2,29% | - |
12.02.2021 | 99,91 | 100,64 | 97,64 | 100,03 | 0,43% | - |
11.02.2021 | 99,93 | 100,96 | 97,16 | 99,60 | 0,43% | - |
10.02.2021 | 99,90 | 101,00 | 97,39 | 99,17 | -1,04% | - |
09.02.2021 | 99,23 | 100,93 | 98,09 | 100,21 | 0,67% | - |
08.02.2021 | 96,80 | 99,63 | 96,79 | 99,54 | 5,01% | - |
05.02.2021 | 94,77 | 95,97 | 93,50 | 94,79 | 0,06% | - |
04.02.2021 | 93,53 | 94,85 | 92,91 | 94,73 | 2,25% | - |
03.02.2021 | 90,92 | 93,29 | 90,19 | 92,64 | 0,59% | - |
02.02.2021 | 91,28 | 92,87 | 90,99 | 92,10 | 1,75% | - |
01.02.2021 | 89,03 | 91,04 | 88,01 | 90,52 | 3,06% | - |
29.01.2021 | 90,95 | 91,31 | 86,53 | 87,83 | -3,17% | - |
28.01.2021 | 90,70 | 90,71 | 90,70 | 90,71 | -0,76% | - |
27.01.2021 | 90,76 | 93,76 | 90,12 | 91,40 | -2,25% | - |
26.01.2021 | 94,80 | 95,32 | 92,43 | 93,51 | -1,64% | - |
25.01.2021 | 95,36 | 95,52 | 92,91 | 95,06 | -1,44% | - |
22.01.2021 | 94,83 | 97,30 | 94,55 | 96,45 | 0,34% | - |
21.01.2021 | 96,66 | 97,26 | 94,54 | 96,12 | -1,14% | - |
20.01.2021 | 99,00 | 99,74 | 94,96 | 97,23 | -0,29% | - |
19.01.2021 | 97,13 | 98,71 | 95,57 | 97,51 | 0,52% | - |
15.01.2021 | 97,11 | 99,99 | 95,65 | 97,01 | -2,66% | - |
14.01.2021 | 100,75 | 101,27 | 99,47 | 99,66 | 0,74% | - |
13.01.2021 | 100,28 | 100,64 | 97,84 | 98,93 | -3,40% | - |
12.01.2021 | 100,17 | 102,91 | 100,16 | 102,42 | 4,26% | - |
11.01.2021 | 98,17 | 98,48 | 95,87 | 98,24 | 0,42% | - |
08.01.2021 | 100,11 | 100,85 | 96,74 | 97,83 | -2,79% | - |
07.01.2021 | 100,15 | 100,87 | 97,68 | 100,64 | 1,39% | - |
06.01.2021 | 96,70 | 100,88 | 96,70 | 99,26 | 7,61% | - |
05.01.2021 | 91,02 | 93,71 | 90,68 | 92,24 | 3,26% | - |
04.01.2021 | 91,57 | 91,82 | 88,67 | 89,33 | -1,82% | - |
31.12.2020 | 90,46 | 92,48 | 89,16 | 90,99 | 1,07% | - |
30.12.2020 | 90,40 | 90,56 | 88,61 | 90,02 | 1,97% | - |
29.12.2020 | 89,85 | 89,99 | 88,10 | 88,29 | -7,93% | - |
28.12.2020 | 90,92 | 95,89 | 90,90 | 95,89 | 8,60% | - |
24.12.2020 | 88,46 | 91,27 | 87,73 | 88,30 | -0,47% | - |
23.12.2020 | 88,03 | 89,30 | 87,06 | 88,72 | 2,10% | - |
22.12.2020 | 87,74 | 87,93 | 86,63 | 86,89 | 0,63% | - |
21.12.2020 | 85,88 | 87,18 | 85,62 | 86,35 | -3,19% | - |
18.12.2020 | 90,55 | 91,78 | 87,89 | 89,20 | -1,47% | - |
17.12.2020 | 89,07 | 92,15 | 88,53 | 90,53 | 2,65% | - |
16.12.2020 | 88,13 | 88,41 | 88,13 | 88,20 | -0,42% | - |
15.12.2020 | 88,17 | 90,19 | 86,58 | 88,57 | 4,30% | - |
14.12.2020 | 86,29 | 86,49 | 84,92 | 84,92 | -0,52% | - |
11.12.2020 | 86,37 | 86,47 | 83,95 | 85,37 | -0,61% | - |
10.12.2020 | 86,17 | 87,48 | 83,88 | 85,89 | -1,93% | - |
09.12.2020 | 87,48 | 88,82 | 86,57 | 87,58 | 0,78% | - |
08.12.2020 | 85,65 | 88,86 | 84,89 | 86,90 | 1,01% | - |
07.12.2020 | 85,88 | 86,54 | 84,83 | 86,04 | -1,14% | - |
04.12.2020 | 86,24 | 87,49 | 85,86 | 87,03 | 3,40% | - |
03.12.2020 | 83,80 | 86,48 | 82,99 | 84,17 | 0,47% | - |
02.12.2020 | 84,24 | 85,80 | 83,57 | 83,78 | -0,48% | - |
01.12.2020 | 84,08 | 85,21 | 82,34 | 84,18 | 5,16% | - |
30.11.2020 | 82,71 | 82,71 | 80,05 | 80,05 | -6,34% | - |
27.11.2020 | 84,37 | 85,77 | 83,51 | 85,47 | -3,91% | - |
25.11.2020 | 88,09 | 88,96 | 0,00 | 88,95 | 0,88% | - |
24.11.2020 | 86,91 | 88,45 | 85,89 | 88,17 | 6,16% | - |
23.11.2020 | 81,13 | 83,36 | 80,54 | 83,05 | 2,79% | - |
20.11.2020 | 79,24 | 81,18 | 78,46 | 80,80 | -1,73% | - |
19.11.2020 | 79,24 | 82,32 | 79,24 | 82,22 | 1,86% | - |
18.11.2020 | 82,80 | 83,30 | 80,37 | 80,72 | -2,58% | - |
17.11.2020 | 80,24 | 83,28 | 80,04 | 82,86 | 0,17% | - |
16.11.2020 | 81,69 | 83,23 | 80,89 | 82,72 | 3,63% | - |
13.11.2020 | 78,35 | 80,49 | 77,51 | 79,82 | 4,14% | - |
12.11.2020 | 77,14 | 77,81 | 74,59 | 76,65 | -2,25% | - |
11.11.2020 | 78,75 | 79,23 | 77,20 | 78,41 | -0,90% | - |
10.11.2020 | 80,18 | 80,53 | 0,00 | 79,12 | 2,59% | - |
09.11.2020 | 76,21 | 78,92 | 75,62 | 77,13 | 13,09% | - |
06.11.2020 | 0,00 | 70,38 | 0,00 | 68,20 | -2,68% | - |
05.11.2020 | 70,24 | 72,21 | 68,53 | 70,07 | -0,05% | - |
04.11.2020 | 69,28 | 70,61 | 67,80 | 70,11 | 1,79% | - |
03.11.2020 | 68,81 | 69,78 | 67,05 | 68,87 | 1,77% | - |
02.11.2020 | 66,86 | 68,27 | 66,86 | 67,67 | 2,80% | - |
30.10.2020 | 66,00 | 66,93 | 63,87 | 65,83 | 0,94% | - |
29.10.2020 | 63,65 | 65,60 | 62,60 | 65,21 | 4,36% | - |
28.10.2020 | 63,31 | 64,32 | 62,39 | 62,49 | -2,94% | - |
27.10.2020 | 64,38 | 65,92 | 64,37 | 64,38 | -3,85% | - |
26.10.2020 | 67,22 | 67,70 | 66,39 | 66,96 | -4,73% | - |
23.10.2020 | 69,07 | 70,29 | 68,33 | 70,29 | 1,10% | - |
22.10.2020 | 67,66 | 69,57 | 67,27 | 69,52 | 1,44% | - |
21.10.2020 | 68,43 | 69,86 | 67,91 | 68,53 | -1,77% | - |
20.10.2020 | 68,48 | 69,77 | 66,75 | 69,77 | 2,96% | - |
19.10.2020 | 70,01 | 70,07 | 67,54 | 67,76 | -1,38% | - |
16.10.2020 | 69,06 | 69,51 | 68,53 | 68,71 | -1,83% | - |
15.10.2020 | 67,25 | 70,09 | 66,73 | 69,99 | 3,37% | - |
14.10.2020 | 67,43 | 68,31 | 67,19 | 67,71 | 0,94% | - |
13.10.2020 | 68,10 | 68,10 | 65,92 | 67,08 | -2,00% | - |
12.10.2020 | 66,83 | 68,84 | 66,83 | 68,45 | 2,26% | - |
09.10.2020 | 67,94 | 68,00 | 65,59 | 66,94 | 0,53% | - |
08.10.2020 | 66,32 | 68,31 | 65,26 | 66,59 | 1,13% | - |
07.10.2020 | 66,68 | 67,07 | 64,87 | 65,84 | -0,13% | - |
06.10.2020 | 65,75 | 68,64 | 65,33 | 65,93 | 0,84% | - |
05.10.2020 | 65,27 | 66,78 | 64,57 | 65,38 | 2,75% | - |