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