120,700$
0,01%
Echtzeit-Aktienkurs Innospec Inc
Bid:
Ask:
Aktienkurse zur Innospec Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 120,66 | 121,92 | 119,58 | 120,82 | 0,11% | 69.221,00 |
| 17.04.2024 | 121,77 | 122,21 | 120,38 | 120,69 | -0,26% | 60.661,00 |
| 16.04.2024 | 120,83 | 121,61 | 120,20 | 121,00 | -0,52% | 39.277,00 |
| 15.04.2024 | 122,98 | 122,98 | 121,02 | 121,63 | -0,84% | 39.592,00 |
| 12.04.2024 | 123,21 | 123,95 | 121,30 | 122,66 | -0,96% | 75.290,00 |
| 11.04.2024 | 122,77 | 124,18 | 121,33 | 123,85 | 1,39% | 57.326,00 |
| 10.04.2024 | 122,62 | 124,18 | 121,26 | 122,15 | -2,71% | 57.860,00 |
| 09.04.2024 | 124,71 | 125,91 | 124,26 | 125,55 | 0,91% | 30.025,00 |
| 08.04.2024 | 125,30 | 127,40 | 124,15 | 124,42 | -0,28% | 42.185,00 |
| 05.04.2024 | 123,29 | 124,78 | 122,83 | 124,77 | 0,81% | 71.852,00 |
| 04.04.2024 | 126,81 | 126,81 | 123,77 | 123,77 | -1,46% | 68.484,00 |
| 03.04.2024 | 124,43 | 126,79 | 124,41 | 125,61 | 0,25% | 59.498,00 |
| 02.04.2024 | 125,76 | 126,43 | 123,72 | 125,30 | -0,84% | 59.274,00 |
| 01.04.2024 | 129,02 | 129,02 | 125,42 | 126,36 | -2,00% | 55.894,00 |
| 28.03.2024 | 130,01 | 130,90 | 128,59 | 128,94 | -0,49% | 73.269,00 |
| 27.03.2024 | 130,01 | 131,18 | 128,81 | 129,57 | 0,61% | 58.711,00 |
| 26.03.2024 | 128,50 | 129,15 | 127,71 | 128,78 | 0,98% | 67.411,00 |
| 25.03.2024 | 127,40 | 127,75 | 126,69 | 127,53 | 0,33% | 85.996,00 |
| 22.03.2024 | 127,15 | 127,50 | 126,43 | 127,11 | -0,38% | 73.708,00 |
| 21.03.2024 | 126,50 | 127,60 | 125,30 | 127,59 | 1,48% | 49.287,00 |
| 20.03.2024 | 123,49 | 126,40 | 123,09 | 125,73 | 1,76% | 63.015,00 |
| 19.03.2024 | 121,50 | 128,60 | 121,50 | 123,55 | 1,71% | 117.968,00 |
| 18.03.2024 | 122,07 | 123,71 | 121,26 | 121,47 | -0,49% | 60.477,00 |
| 15.03.2024 | 121,61 | 123,55 | 121,25 | 122,07 | -0,49% | 368.867,00 |
| 14.03.2024 | 124,33 | 124,53 | 121,62 | 122,67 | -1,34% | 108.421,00 |
| 13.03.2024 | 124,26 | 126,02 | 123,96 | 124,33 | -0,42% | 60.026,00 |
| 12.03.2024 | 125,29 | 125,98 | 124,03 | 124,85 | -0,78% | 45.536,00 |
| 11.03.2024 | 125,69 | 126,04 | 124,76 | 125,83 | -0,11% | 53.097,00 |
| 08.03.2024 | 126,97 | 128,17 | 125,63 | 125,97 | 0,00% | 58.057,00 |
| 07.03.2024 | 124,81 | 126,56 | 123,30 | 125,97 | 1,75% | 74.153,00 |
| 06.03.2024 | 124,03 | 124,36 | 122,60 | 123,80 | 0,68% | 55.147,00 |
| 05.03.2024 | 124,64 | 125,48 | 122,67 | 122,96 | -1,51% | 52.648,00 |
| 04.03.2024 | 125,37 | 126,09 | 124,48 | 124,85 | -0,41% | 61.952,00 |
| 01.03.2024 | 124,88 | 127,34 | 124,36 | 125,37 | 0,84% | 131.141,00 |
| 29.02.2024 | 124,75 | 125,31 | 123,35 | 124,32 | 0,99% | 41.689,00 |
| 28.02.2024 | 123,34 | 124,22 | 122,53 | 123,10 | -1,13% | 69.597,00 |
| 27.02.2024 | 125,26 | 125,79 | 123,42 | 124,51 | -0,49% | 54.685,00 |
| 26.02.2024 | 124,66 | 126,10 | 124,05 | 125,13 | 0,31% | 75.283,00 |
| 23.02.2024 | 123,67 | 125,28 | 123,03 | 124,74 | 0,63% | 99.246,00 |
| 22.02.2024 | 123,12 | 124,53 | 121,41 | 123,96 | 0,04% | 80.844,00 |
| 21.02.2024 | 123,46 | 124,25 | 122,79 | 123,91 | 0,29% | 43.982,00 |
| 20.02.2024 | 123,06 | 124,44 | 122,53 | 123,55 | -0,72% | 55.873,00 |
| 16.02.2024 | 125,03 | 126,47 | 120,09 | 124,44 | -0,90% | 87.713,00 |
| 15.02.2024 | 121,42 | 125,80 | 121,42 | 125,58 | 4,67% | 72.265,00 |
| 14.02.2024 | 120,00 | 120,82 | 116,15 | 119,97 | 2,48% | 118.922,00 |
| 13.02.2024 | 117,90 | 119,78 | 116,04 | 117,07 | -3,18% | 115.985,00 |
| 12.02.2024 | 119,10 | 121,75 | 119,10 | 120,91 | 1,69% | 72.092,00 |
| 09.02.2024 | 118,12 | 119,27 | 115,99 | 118,90 | 0,69% | 90.644,00 |
| 08.02.2024 | 116,39 | 118,29 | 116,39 | 118,09 | 1,44% | 68.970,00 |
| 07.02.2024 | 115,66 | 117,02 | 115,14 | 116,41 | 0,47% | 61.438,00 |
| 06.02.2024 | 114,95 | 116,42 | 114,95 | 115,86 | 0,92% | 51.956,00 |
| 05.02.2024 | 114,91 | 115,40 | 114,16 | 114,80 | -1,33% | 88.065,00 |
| 02.02.2024 | 116,67 | 117,25 | 115,89 | 116,35 | -1,19% | 56.523,00 |
| 01.02.2024 | 116,94 | 117,91 | 115,54 | 117,75 | 1,63% | 70.359,00 |
| 31.01.2024 | 119,55 | 119,55 | 115,40 | 115,86 | -2,88% | 81.780,00 |
| 30.01.2024 | 118,70 | 119,53 | 118,31 | 119,30 | 0,34% | 52.620,00 |
| 29.01.2024 | 118,17 | 118,98 | 117,34 | 118,90 | 0,35% | 72.896,00 |
| 26.01.2024 | 119,40 | 120,20 | 117,45 | 118,49 | -0,07% | 63.892,00 |
| 25.01.2024 | 119,10 | 119,10 | 117,42 | 118,57 | 0,75% | 70.509,00 |
| 24.01.2024 | 120,58 | 120,58 | 117,42 | 117,69 | -1,40% | 69.861,00 |
| 23.01.2024 | 121,49 | 122,66 | 119,32 | 119,36 | -0,57% | 68.814,00 |
| 22.01.2024 | 117,73 | 120,33 | 117,73 | 120,05 | 2,06% | 71.881,00 |
| 19.01.2024 | 117,75 | 117,75 | 116,00 | 117,63 | 0,34% | 81.123,00 |
| 18.01.2024 | 115,82 | 117,50 | 114,97 | 117,23 | 1,62% | 95.528,00 |
| 17.01.2024 | 114,52 | 115,70 | 114,45 | 115,36 | -0,54% | 54.388,00 |
| 16.01.2024 | 116,24 | 116,97 | 115,74 | 115,99 | -1,06% | 77.787,00 |
| 12.01.2024 | 117,35 | 117,38 | 115,66 | 117,23 | 1,49% | 85.243,00 |
| 11.01.2024 | 115,37 | 116,30 | 114,36 | 115,51 | -0,43% | 81.878,00 |
| 10.01.2024 | 115,59 | 116,23 | 114,31 | 116,01 | 0,49% | 63.646,00 |
| 09.01.2024 | 116,93 | 118,00 | 115,34 | 115,45 | -2,49% | 103.793,00 |
| 08.01.2024 | 118,50 | 118,74 | 117,79 | 118,40 | -0,46% | 105.643,00 |
| 05.01.2024 | 119,09 | 120,59 | 118,74 | 118,95 | -0,86% | 140.770,00 |
| 04.01.2024 | 121,61 | 122,15 | 119,47 | 119,98 | -1,23% | 105.767,00 |
| 03.01.2024 | 121,60 | 123,71 | 120,34 | 121,48 | -0,56% | 122.328,00 |
| 02.01.2024 | 122,46 | 123,64 | 121,88 | 122,17 | -0,87% | 97.671,00 |
| 29.12.2023 | 124,72 | 125,05 | 122,65 | 123,24 | -1,07% | 74.495,00 |
| 28.12.2023 | 124,16 | 124,74 | 123,00 | 124,57 | -0,42% | 55.774,00 |
| 27.12.2023 | 125,58 | 125,87 | 123,94 | 125,09 | -0,04% | 48.574,00 |
| 26.12.2023 | 124,72 | 125,67 | 124,33 | 125,14 | 1,01% | 54.107,00 |
| 22.12.2023 | 123,88 | 125,40 | 123,41 | 123,89 | 0,77% | 88.789,00 |
| 21.12.2023 | 122,64 | 123,55 | 121,31 | 122,94 | 1,17% | 64.061,00 |
| 20.12.2023 | 122,88 | 125,29 | 121,11 | 121,52 | -1,02% | 141.258,00 |
| 19.12.2023 | 120,67 | 123,41 | 119,93 | 122,77 | 2,74% | 144.071,00 |
| 18.12.2023 | 120,72 | 120,96 | 118,17 | 119,49 | -0,32% | 113.292,00 |
| 15.12.2023 | 119,36 | 120,44 | 117,97 | 119,87 | 1,71% | 456.976,00 |
| 14.12.2023 | 115,55 | 118,55 | 115,51 | 117,86 | 3,30% | 110.578,00 |
| 13.12.2023 | 109,80 | 114,74 | 109,08 | 114,09 | 3,99% | 77.447,00 |
| 12.12.2023 | 111,84 | 112,20 | 109,31 | 109,71 | -1,17% | 83.903,00 |
| 11.12.2023 | 110,03 | 111,06 | 109,00 | 111,01 | 1,30% | 44.312,00 |
| 08.12.2023 | 110,30 | 111,55 | 108,79 | 109,58 | -0,95% | 62.476,00 |
| 07.12.2023 | 108,35 | 110,63 | 108,00 | 110,63 | 1,99% | 55.610,00 |
| 06.12.2023 | 109,13 | 110,50 | 108,34 | 108,47 | 0,16% | 37.305,00 |
| 05.12.2023 | 108,21 | 108,37 | 106,97 | 108,30 | -0,02% | 57.259,00 |
| 04.12.2023 | 106,47 | 109,42 | 106,10 | 108,32 | 1,17% | 80.297,00 |
| 01.12.2023 | 105,25 | 107,61 | 104,33 | 107,07 | 1,81% | 60.407,00 |
| 30.11.2023 | 105,39 | 106,02 | 104,30 | 105,17 | 0,29% | 56.968,00 |
| 29.11.2023 | 106,46 | 106,77 | 104,68 | 104,87 | -0,64% | 48.869,00 |
| 28.11.2023 | 105,96 | 106,04 | 104,87 | 105,55 | -0,42% | 51.740,00 |
| 27.11.2023 | 105,83 | 106,51 | 105,43 | 105,99 | -0,41% | 97.729,00 |
| 24.11.2023 | 106,12 | 107,21 | 106,00 | 106,43 | 0,46% | 43.907,00 |