Börse:
102,530$
0,49%
Echtzeit-Aktienkurs Innospec
Bid:
102,530$
Ask:
102,530$
Aktienkurse zur Innospec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 103,00 | 103,27 | 102,04 | 102,53 | 0,71% | 57.691,00 |
| 08.04.2021 | 104,10 | 106,05 | 101,68 | 101,81 | -1,74% | 5.585,00 |
| 07.04.2021 | 106,06 | 106,06 | 103,19 | 103,61 | -2,04% | 34.091,00 |
| 06.04.2021 | 105,66 | 106,73 | 105,05 | 105,77 | 0,62% | 4.988,00 |
| 05.04.2021 | 107,24 | 107,81 | 104,15 | 105,12 | -0,20% | 6.774,00 |
| 01.04.2021 | 103,15 | 105,85 | 101,80 | 105,33 | 2,31% | 9.237,00 |
| 31.03.2021 | 102,39 | 104,30 | 101,12 | 102,95 | 0,18% | 11.082,00 |
| 30.03.2021 | 97,04 | 102,98 | 97,04 | 102,77 | 0,54% | 4.520,00 |
| 29.03.2021 | 102,39 | 104,33 | 97,94 | 102,22 | -0,68% | 8.051,00 |
| 26.03.2021 | 101,72 | 104,35 | 100,42 | 102,92 | 2,49% | 8.625,00 |
| 25.03.2021 | 96,53 | 101,04 | 96,53 | 100,42 | 1,59% | 7.189,00 |
| 24.03.2021 | 100,12 | 101,08 | 98,49 | 98,85 | 0,89% | 9.345,00 |
| 23.03.2021 | 99,88 | 101,60 | 97,30 | 97,98 | -3,06% | 9.579,00 |
| 22.03.2021 | 105,17 | 105,17 | 100,70 | 101,07 | -2,90% | 3.424,00 |
| 19.03.2021 | 104,00 | 105,04 | 102,05 | 104,09 | -0,78% | 8.104,00 |
| 18.03.2021 | 103,67 | 107,21 | 100,75 | 104,91 | 2,18% | 13.038,00 |
| 17.03.2021 | 102,20 | 102,91 | 100,57 | 102,67 | 0,60% | 1.854,00 |
| 16.03.2021 | 103,78 | 103,78 | 101,22 | 102,06 | -1,57% | 4.074,00 |
| 15.03.2021 | 104,79 | 105,12 | 103,11 | 103,69 | -1,58% | 16.565,00 |
| 12.03.2021 | 104,90 | 105,66 | 103,60 | 105,35 | 0,99% | 8.682,00 |
| 11.03.2021 | 105,77 | 106,03 | 102,82 | 104,32 | -0,47% | 5.194,00 |
| 10.03.2021 | 102,48 | 105,51 | 101,96 | 104,81 | 2,64% | 8.311,00 |
| 09.03.2021 | 102,48 | 103,75 | 101,75 | 102,11 | -0,56% | 4.134,00 |
| 08.03.2021 | 102,47 | 104,91 | 100,34 | 102,69 | 1,42% | 9.593,00 |
| 05.03.2021 | 100,94 | 101,53 | 99,13 | 101,25 | 2,27% | 16.319,00 |
| 04.03.2021 | 101,20 | 101,76 | 98,54 | 99,00 | -1,73% | 8.993,00 |
| 03.03.2021 | 100,80 | 103,41 | 99,68 | 100,74 | 0,54% | 7.348,00 |
| 02.03.2021 | 101,99 | 102,18 | 100,20 | 100,20 | -1,24% | 7.332,00 |
| 01.03.2021 | 100,60 | 103,15 | 100,60 | 101,46 | 0,99% | 9.421,00 |
| 26.02.2021 | 101,35 | 103,35 | 99,39 | 100,47 | -1,45% | 4.962,00 |
| 25.02.2021 | 104,25 | 106,10 | 101,70 | 101,95 | -2,82% | 5.024,00 |
| 24.02.2021 | 103,80 | 104,99 | 100,89 | 104,91 | 3,39% | 11.841,00 |
| 23.02.2021 | 100,07 | 101,94 | 99,44 | 101,47 | 0,37% | 8.337,00 |
| 22.02.2021 | 100,22 | 102,26 | 98,97 | 101,10 | 1,10% | 20.123,00 |
| 19.02.2021 | 97,47 | 100,34 | 97,28 | 100,00 | 3,08% | 7.931,00 |
| 18.02.2021 | 97,62 | 97,71 | 95,04 | 97,01 | -0,75% | 9.384,00 |
| 17.02.2021 | 94,65 | 101,51 | 94,28 | 97,74 | -0,05% | 25.703,00 |
| 16.02.2021 | 100,79 | 100,80 | 97,40 | 97,79 | -2,64% | 11.768,00 |
| 12.02.2021 | 99,31 | 101,36 | 97,87 | 100,44 | 0,49% | 11.438,00 |
| 11.02.2021 | 100,87 | 100,87 | 97,30 | 99,95 | 0,95% | 8.272,00 |
| 10.02.2021 | 101,63 | 101,63 | 98,74 | 99,01 | -0,86% | 4.535,00 |
| 09.02.2021 | 98,09 | 101,03 | 98,09 | 99,87 | 0,39% | 9.562,00 |
| 08.02.2021 | 95,77 | 99,55 | 95,09 | 99,48 | 5,17% | 13.690,00 |
| 05.02.2021 | 96,12 | 96,12 | 93,68 | 94,59 | -0,20% | 74.781,00 |
| 04.02.2021 | 93,10 | 95,08 | 92,32 | 94,78 | 2,08% | 45.036,00 |
| 03.02.2021 | 91,49 | 93,30 | 90,50 | 92,85 | 1,08% | 27.850,00 |
| 02.02.2021 | 91,70 | 92,71 | 90,42 | 91,86 | 1,65% | 27.501,00 |
| 01.02.2021 | 87,98 | 90,83 | 87,98 | 90,37 | 2,94% | 54.503,00 |
| 29.01.2021 | 91,20 | 91,32 | 87,35 | 87,79 | -4,04% | 50.235,00 |
| 28.01.2021 | 92,76 | 92,76 | 90,63 | 91,49 | 0,27% | 47.067,00 |
| 27.01.2021 | 91,71 | 92,44 | 89,58 | 91,24 | -2,59% | 54.394,00 |
| 26.01.2021 | 95,95 | 95,95 | 93,47 | 93,67 | -1,32% | 43.778,00 |
| 25.01.2021 | 95,91 | 95,91 | 93,40 | 94,92 | -1,75% | 27.313,00 |
| 22.01.2021 | 94,18 | 96,64 | 93,70 | 96,61 | 1,15% | 51.713,00 |
| 21.01.2021 | 97,27 | 97,27 | 94,89 | 95,51 | -1,99% | 33.634,00 |
| 20.01.2021 | 97,54 | 99,29 | 96,38 | 97,45 | -0,05% | 40.156,00 |
| 19.01.2021 | 98,27 | 98,42 | 96,93 | 97,50 | 0,24% | 40.826,00 |
| 15.01.2021 | 98,83 | 98,83 | 97,10 | 97,27 | -2,55% | 43.248,00 |
| 14.01.2021 | 99,53 | 101,20 | 99,53 | 99,82 | 1,14% | 38.031,00 |
| 13.01.2021 | 101,12 | 101,12 | 98,20 | 98,69 | -3,67% | 38.723,00 |
| 12.01.2021 | 98,96 | 102,69 | 98,96 | 102,45 | 4,42% | 32.297,00 |
| 11.01.2021 | 96,30 | 99,45 | 96,11 | 98,11 | 0,27% | 34.012,00 |
| 08.01.2021 | 101,57 | 101,70 | 97,11 | 97,85 | -2,69% | 128.662,00 |
| 07.01.2021 | 99,26 | 100,61 | 98,56 | 100,56 | 1,59% | 45.611,00 |
| 06.01.2021 | 94,16 | 99,57 | 93,51 | 98,98 | 7,19% | 84.964,00 |
| 05.01.2021 | 89,93 | 93,45 | 89,93 | 92,34 | 3,10% | 44.808,00 |
| 04.01.2021 | 91,28 | 91,99 | 88,94 | 89,56 | -1,29% | 71.294,00 |
| 31.12.2020 | 90,25 | 91,15 | 90,10 | 90,73 | 0,51% | 39.221,00 |
| 30.12.2020 | 88,72 | 90,49 | 88,72 | 90,27 | 1,83% | 34.278,00 |
| 29.12.2020 | 90,68 | 90,68 | 88,28 | 88,65 | -1,97% | 27.967,00 |
| 28.12.2020 | 90,50 | 91,50 | 89,95 | 90,43 | 0,99% | 40.398,00 |
| 24.12.2020 | 89,32 | 89,78 | 88,36 | 89,54 | 0,95% | 10.711,00 |
| 23.12.2020 | 87,46 | 89,22 | 87,46 | 88,70 | 2,05% | 34.465,00 |
| 22.12.2020 | 86,70 | 87,83 | 86,70 | 86,92 | 0,36% | 31.442,00 |
| 21.12.2020 | 86,68 | 87,11 | 85,84 | 86,61 | -2,19% | 35.143,00 |
| 18.12.2020 | 91,22 | 91,55 | 88,01 | 88,55 | -2,26% | 548.055,00 |
| 17.12.2020 | 88,84 | 90,99 | 88,45 | 90,60 | 2,72% | 47.470,00 |
| 16.12.2020 | 89,05 | 89,31 | 87,59 | 88,20 | -0,26% | 60.935,00 |
| 15.12.2020 | 85,71 | 89,66 | 85,71 | 88,43 | 3,88% | 64.424,00 |
| 14.12.2020 | 86,26 | 87,00 | 85,10 | 85,13 | -0,22% | 52.896,00 |
| 11.12.2020 | 85,02 | 86,23 | 84,83 | 85,32 | -0,49% | 54.754,00 |
| 10.12.2020 | 86,94 | 87,14 | 85,09 | 85,74 | -2,06% | 41.492,00 |
| 09.12.2020 | 87,79 | 87,97 | 86,77 | 87,54 | 0,88% | 42.665,00 |
| 08.12.2020 | 85,39 | 87,15 | 85,38 | 86,78 | 0,85% | 59.351,00 |
| 07.12.2020 | 86,65 | 86,65 | 85,02 | 86,05 | -1,23% | 41.994,00 |
| 04.12.2020 | 85,08 | 87,31 | 85,08 | 87,12 | 3,33% | 29.719,00 |
| 03.12.2020 | 84,27 | 85,08 | 83,88 | 84,31 | 0,07% | 34.232,00 |
| 02.12.2020 | 83,87 | 84,74 | 83,67 | 84,25 | 0,06% | 36.659,00 |
| 01.12.2020 | 83,51 | 84,44 | 82,48 | 84,20 | 2,32% | 51.676,00 |
| 30.11.2020 | 84,72 | 84,72 | 81,92 | 82,29 | -3,68% | 80.490,00 |
| 27.11.2020 | 87,36 | 87,36 | 83,86 | 85,43 | -2,32% | 26.147,00 |
| 25.11.2020 | 87,12 | 88,30 | 86,35 | 87,46 | -0,64% | 62.953,00 |
| 24.11.2020 | 84,70 | 88,33 | 83,99 | 88,02 | 5,74% | 66.556,00 |
| 23.11.2020 | 81,73 | 83,33 | 80,55 | 83,24 | 3,07% | 51.575,00 |
| 20.11.2020 | 80,20 | 80,91 | 78,68 | 80,76 | 0,04% | 52.108,00 |
| 19.11.2020 | 80,30 | 81,05 | 79,33 | 80,73 | -0,05% | 47.883,00 |
| 18.11.2020 | 83,33 | 83,33 | 80,43 | 80,77 | -2,53% | 68.750,00 |
| 17.11.2020 | 82,11 | 83,20 | 79,91 | 82,87 | -0,18% | 64.645,00 |
| 16.11.2020 | 81,70 | 83,14 | 80,27 | 83,02 | 4,02% | 57.853,00 |
| 13.11.2020 | 77,53 | 80,35 | 77,53 | 79,81 | 4,14% | 45.013,00 |