Börse:
88,415$
1,21%
Echtzeit-Aktienkurs Innospec
Bid:
88,360$
Ask:
88,470$
Aktienkurse zur Innospec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 87,30 | 89,52 | 86,96 | 88,47 | 1,27% | 196.314,00 |
| 21.10.2021 | 86,50 | 87,49 | 85,27 | 87,36 | 1,04% | 124.294,00 |
| 20.10.2021 | 86,53 | 87,07 | 85,67 | 86,46 | 0,13% | 88.327,00 |
| 19.10.2021 | 87,24 | 87,57 | 85,80 | 86,35 | -0,66% | 69.237,00 |
| 18.10.2021 | 85,12 | 87,01 | 84,99 | 86,92 | 1,42% | 122.997,00 |
| 15.10.2021 | 87,22 | 87,22 | 85,53 | 85,70 | -0,49% | 112.005,00 |
| 14.10.2021 | 85,20 | 86,30 | 85,14 | 86,12 | 1,56% | 100.155,00 |
| 13.10.2021 | 85,04 | 85,26 | 83,94 | 84,80 | -0,13% | 53.063,00 |
| 12.10.2021 | 84,40 | 85,35 | 84,33 | 84,91 | 0,53% | 51.990,00 |
| 11.10.2021 | 85,12 | 85,96 | 84,46 | 84,46 | -0,82% | 77.726,00 |
| 08.10.2021 | 85,54 | 86,19 | 84,21 | 85,16 | -0,66% | 48.310,00 |
| 07.10.2021 | 85,80 | 86,33 | 85,15 | 85,73 | 0,70% | 140.106,00 |
| 06.10.2021 | 84,96 | 86,70 | 83,39 | 85,13 | -0,95% | 82.190,00 |
| 05.10.2021 | 86,70 | 86,70 | 85,43 | 85,95 | 0,87% | 99.173,00 |
| 04.10.2021 | 85,93 | 86,64 | 84,42 | 85,21 | -0,79% | 81.279,00 |
| 01.10.2021 | 84,79 | 86,72 | 84,26 | 85,89 | 1,98% | 151.064,00 |
| 30.09.2021 | 85,98 | 87,79 | 83,50 | 84,22 | -1,60% | 137.857,00 |
| 29.09.2021 | 85,86 | 86,14 | 84,69 | 85,59 | -0,20% | 72.166,00 |
| 28.09.2021 | 86,73 | 87,51 | 85,49 | 85,76 | -1,41% | 101.668,00 |
| 27.09.2021 | 85,08 | 88,00 | 84,41 | 86,99 | 2,69% | 71.521,00 |
| 24.09.2021 | 84,25 | 85,47 | 83,91 | 84,71 | -0,15% | 75.147,00 |
| 23.09.2021 | 84,39 | 85,41 | 82,21 | 84,84 | 1,41% | 63.434,00 |
| 22.09.2021 | 83,20 | 87,74 | 81,14 | 83,66 | 1,58% | 115.562,00 |
| 21.09.2021 | 83,14 | 84,00 | 81,42 | 82,36 | -0,29% | 149.583,00 |
| 20.09.2021 | 82,97 | 88,41 | 81,04 | 82,60 | -2,48% | 112.863,00 |
| 17.09.2021 | 85,64 | 86,96 | 83,61 | 84,70 | -1,69% | 312.972,00 |
| 16.09.2021 | 87,24 | 87,97 | 85,86 | 86,16 | -0,74% | 72.980,00 |
| 15.09.2021 | 86,95 | 87,82 | 86,05 | 86,80 | 0,18% | 80.965,00 |
| 14.09.2021 | 89,73 | 89,73 | 86,36 | 86,64 | -2,98% | 68.123,00 |
| 13.09.2021 | 90,15 | 90,87 | 88,63 | 89,30 | 0,00% | 61.335,00 |
| 10.09.2021 | 91,49 | 91,49 | 89,28 | 89,30 | -1,84% | 80.568,00 |
| 09.09.2021 | 91,24 | 92,04 | 90,51 | 90,97 | -0,16% | 72.361,00 |
| 08.09.2021 | 90,79 | 91,13 | 89,87 | 91,12 | 0,29% | 67.734,00 |
| 07.09.2021 | 90,99 | 91,93 | 90,75 | 90,86 | -0,49% | 52.236,00 |
| 03.09.2021 | 92,40 | 92,59 | 90,83 | 91,31 | -1,08% | 68.645,00 |
| 02.09.2021 | 92,72 | 93,82 | 92,05 | 92,31 | -0,39% | 50.665,00 |
| 01.09.2021 | 93,85 | 93,85 | 91,59 | 92,67 | -0,99% | 61.328,00 |
| 31.08.2021 | 93,45 | 94,48 | 92,42 | 93,60 | 0,04% | 97.375,00 |
| 30.08.2021 | 95,82 | 95,82 | 93,51 | 93,56 | -2,23% | 50.306,00 |
| 27.08.2021 | 91,72 | 95,69 | 91,60 | 95,69 | 4,57% | 128.237,00 |
| 26.08.2021 | 92,88 | 93,26 | 91,29 | 91,51 | -1,17% | 76.489,00 |
| 25.08.2021 | 92,88 | 93,28 | 92,09 | 92,59 | -0,41% | 82.954,00 |
| 24.08.2021 | 91,67 | 94,47 | 91,67 | 92,97 | 1,42% | 81.255,00 |
| 23.08.2021 | 91,18 | 93,86 | 90,93 | 91,67 | 1,32% | 57.160,00 |
| 20.08.2021 | 90,07 | 91,30 | 89,70 | 90,48 | 0,20% | 77.450,00 |
| 19.08.2021 | 91,00 | 91,90 | 89,69 | 90,30 | -1,56% | 98.703,00 |
| 18.08.2021 | 92,24 | 93,42 | 91,61 | 91,73 | -0,93% | 69.906,00 |
| 17.08.2021 | 92,74 | 93,47 | 91,38 | 92,59 | -0,75% | 86.730,00 |
| 16.08.2021 | 93,52 | 95,06 | 92,60 | 93,29 | -0,84% | 59.670,00 |
| 13.08.2021 | 94,44 | 95,19 | 93,25 | 94,08 | -0,45% | 72.588,00 |
| 12.08.2021 | 95,19 | 96,57 | 93,36 | 94,51 | -0,36% | 161.985,00 |
| 11.08.2021 | 94,28 | 95,36 | 93,81 | 94,85 | 1,27% | 118.404,00 |
| 10.08.2021 | 91,43 | 94,60 | 90,36 | 93,66 | 2,69% | 125.195,00 |
| 09.08.2021 | 89,44 | 91,60 | 88,99 | 91,21 | 2,12% | 86.049,00 |
| 06.08.2021 | 87,35 | 90,12 | 87,24 | 89,32 | 3,27% | 136.332,00 |
| 05.08.2021 | 86,44 | 86,86 | 85,51 | 86,49 | 0,29% | 115.415,00 |
| 04.08.2021 | 86,99 | 88,11 | 84,33 | 86,24 | -1,90% | 227.970,00 |
| 03.08.2021 | 88,86 | 88,86 | 85,00 | 87,91 | -0,58% | 250.508,00 |
| 02.08.2021 | 88,42 | 90,52 | 88,17 | 88,42 | -0,03% | 84.635,00 |
| 30.07.2021 | 88,98 | 89,69 | 88,15 | 88,45 | -0,52% | 155.422,00 |
| 29.07.2021 | 88,55 | 88,98 | 87,87 | 88,91 | 1,53% | 215.108,00 |
| 28.07.2021 | 87,17 | 88,12 | 85,81 | 87,57 | 0,76% | 117.565,00 |
| 27.07.2021 | 86,20 | 88,29 | 86,20 | 86,91 | 0,24% | 76.012,00 |
| 26.07.2021 | 87,14 | 87,14 | 86,36 | 86,70 | 0,25% | 183.798,00 |
| 23.07.2021 | 86,65 | 86,88 | 85,83 | 86,48 | 0,42% | 54.090,00 |
| 22.07.2021 | 86,87 | 87,39 | 85,50 | 86,12 | -1,11% | 60.911,00 |
| 21.07.2021 | 87,43 | 88,41 | 86,69 | 87,09 | 0,40% | 74.871,00 |
| 20.07.2021 | 85,82 | 88,16 | 85,82 | 86,74 | 1,51% | 125.581,00 |
| 19.07.2021 | 86,51 | 87,03 | 85,15 | 85,45 | -3,03% | 74.202,00 |
| 16.07.2021 | 90,47 | 91,15 | 88,11 | 88,12 | -2,38% | 70.116,00 |
| 15.07.2021 | 89,67 | 90,94 | 89,20 | 90,27 | 0,28% | 79.954,00 |
| 14.07.2021 | 89,60 | 91,13 | 89,60 | 90,02 | 0,56% | 83.662,00 |
| 13.07.2021 | 90,88 | 90,88 | 89,01 | 89,52 | -1,72% | 106.608,00 |
| 12.07.2021 | 89,86 | 91,25 | 89,86 | 91,09 | 0,77% | 79.939,00 |
| 09.07.2021 | 89,98 | 91,10 | 89,94 | 90,39 | 1,70% | 62.884,00 |
| 08.07.2021 | 87,14 | 89,48 | 87,05 | 88,88 | -0,04% | 108.408,00 |
| 07.07.2021 | 88,59 | 89,52 | 87,94 | 88,92 | 0,40% | 153.199,00 |
| 06.07.2021 | 90,94 | 90,94 | 86,90 | 88,57 | -2,12% | 128.127,00 |
| 02.07.2021 | 91,16 | 91,62 | 89,86 | 90,49 | -0,46% | 92.439,00 |
| 01.07.2021 | 91,20 | 92,01 | 90,69 | 90,91 | 0,33% | 105.937,00 |
| 30.06.2021 | 89,57 | 91,11 | 89,54 | 90,61 | 0,68% | 147.821,00 |
| 29.06.2021 | 91,29 | 92,06 | 90,00 | 90,00 | -1,29% | 58.440,00 |
| 28.06.2021 | 93,74 | 93,74 | 91,18 | 91,18 | -3,00% | 106.181,00 |
| 25.06.2021 | 94,07 | 94,62 | 93,34 | 94,00 | 0,04% | 679.546,00 |
| 24.06.2021 | 94,08 | 94,35 | 93,48 | 93,96 | 0,11% | 102.844,00 |
| 23.06.2021 | 93,15 | 94,60 | 92,61 | 93,86 | 0,30% | 75.931,00 |
| 22.06.2021 | 92,87 | 93,78 | 92,10 | 93,58 | 0,32% | 60.036,00 |
| 21.06.2021 | 92,50 | 94,07 | 92,50 | 93,28 | 1,89% | 73.177,00 |
| 18.06.2021 | 92,45 | 94,70 | 91,39 | 91,55 | -2,33% | 146.382,00 |
| 17.06.2021 | 95,87 | 96,61 | 93,09 | 93,73 | -2,71% | 88.911,00 |
| 16.06.2021 | 96,62 | 97,00 | 95,58 | 96,34 | -0,71% | 66.385,00 |
| 15.06.2021 | 98,10 | 98,26 | 96,69 | 97,03 | -1,19% | 75.880,00 |
| 14.06.2021 | 98,41 | 98,96 | 97,67 | 98,20 | -0,31% | 123.180,00 |
| 11.06.2021 | 98,85 | 99,33 | 97,90 | 98,51 | 0,34% | 84.874,00 |
| 10.06.2021 | 100,46 | 101,26 | 97,95 | 98,18 | -1,84% | 71.451,00 |
| 09.06.2021 | 102,34 | 102,34 | 100,01 | 100,02 | -2,24% | 74.195,00 |
| 08.06.2021 | 101,89 | 102,45 | 101,16 | 102,31 | 0,86% | 96.121,00 |
| 07.06.2021 | 101,82 | 103,46 | 100,76 | 101,44 | -0,43% | 91.264,00 |
| 04.06.2021 | 102,26 | 107,15 | 101,55 | 101,88 | 0,10% | 69.013,00 |
| 03.06.2021 | 100,59 | 101,88 | 100,18 | 101,78 | 0,49% | 104.156,00 |