Holen Sie sich die Stockscreener-App
81.17
0.33%
-0.27
Handel nachbörslich:
81.17
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Innospec Inc-Aktien (IOSP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-11 | $81.86 | $80.00 | $1.86 | 219,086.0 | -0.33% |
| 2025-08-08 | $82.09 | $79.02 | $3.07 | 202,501.0 | +2.04% |
| 2025-08-07 | $80.24 | $77.81 | $2.42 | 229,917.0 | +1.99% |
| 2025-08-06 | $81.60 | $74.09 | $7.50 | 356,039.0 | -3.07% |
| 2025-08-05 | $80.85 | $79.21 | $1.64 | 182,360.0 | +1.74% |
| 2025-08-04 | $79.82 | $78.37 | $1.45 | 162,598.0 | +1.02% |
| 2025-08-01 | $79.55 | $77.58 | $1.97 | 238,451.0 | -1.69% |
| 2025-07-31 | $80.47 | $79.52 | $0.95 | 222,048.0 | -1.04% |
| 2025-07-30 | $82.55 | $80.58 | $1.97 | 192,206.0 | -1.60% |
| 2025-07-29 | $83.80 | $81.91 | $1.89 | 252,908.0 | -1.41% |
| 2025-07-28 | $84.20 | $82.95 | $1.25 | 257,924.0 | -1.37% |
| 2025-07-25 | $84.59 | $83.34 | $1.25 | 252,963.0 | +0.24% |
| 2025-07-24 | $85.87 | $84.01 | $1.86 | 118,903.0 | -1.91% |
| 2025-07-23 | $86.01 | $85.32 | $0.6861 | 101,442.0 | +1.27% |
| 2025-07-22 | $84.97 | $83.55 | $1.42 | 200,540.0 | +1.42% |
| 2025-07-21 | $84.39 | $83.00 | $1.39 | 158,264.0 | +0.64% |
| 2025-07-18 | $85.71 | $82.81 | $2.90 | 175,698.0 | -2.34% |
| 2025-07-17 | $86.14 | $84.37 | $1.77 | 237,111.0 | +0.57% |
| 2025-07-16 | $85.81 | $84.25 | $1.55 | 134,579.0 | -0.65% |
| 2025-07-15 | $88.02 | $85.08 | $2.94 | 111,648.0 | -2.78% |
Innospec Inc-Aktien (IOSP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Innospec Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IOSP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Innospec Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Innospec Inc-Aktien (IOSP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $82.09 | $74.09 | $8.00 | 1,810,038.0 | +1.59% |
| 2025-07 | $90.46 | $79.52 | $10.94 | 4,192,672.0 | -4.98% |
| 2025-06 | $89.50 | $82.20 | $7.30 | 4,919,677.0 | -1.16% |
| 2025-05 | $95.55 | $84.46 | $11.09 | 3,386,709.0 | -4.92% |
| 2025-04 | $96.38 | $80.32 | $16.06 | 4,133,194.0 | -5.56% |
| 2025-03 | $103.8 | $93.99 | $9.86 | 6,711,502.0 | -8.37% |
| 2025-02 | $116.4 | $99.49 | $16.92 | 3,065,112.0 | -8.77% |
| 2025-01 | $117.1 | $103.7 | $13.43 | 1,919,516.0 | +2.99% |
Innospec Inc-Aktien (IOSP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $120.7 | $107.9 | $12.77 | 2,470,401.0 | -7.28% |
| 2024-11 | $128.3 | $107.7 | $20.62 | 2,420,230.0 | +10.05% |
| 2024-10 | $116.9 | $107.8 | $9.14 | 1,570,491.0 | -4.70% |
| 2024-09 | $117.5 | $104.0 | $13.58 | 2,120,032.0 | -1.88% |
| 2024-08 | $132.0 | $104.0 | $27.91 | 3,627,929.0 | -12.11% |
| 2024-07 | $133.5 | $119.9 | $13.60 | 2,317,312.0 | +6.11% |
| 2024-06 | $131.4 | $121.3 | $10.12 | 2,234,814.0 | -5.51% |
| 2024-05 | $133.7 | $119.1 | $14.61 | 2,364,852.0 | +9.00% |
| 2024-04 | $129.0 | $119.6 | $9.44 | 1,485,094.0 | -6.93% |
| 2024-03 | $131.2 | $121.2 | $9.93 | 1,924,235.0 | +3.76% |
| 2024-02 | $126.5 | $114.2 | $12.31 | 1,742,756.0 | +7.03% |
| 2024-01 | $123.7 | $114.3 | $9.40 | 1,938,431.0 | -5.79% |
Innospec Inc-Aktien (IOSP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $125.9 | $104.3 | $21.54 | 2,072,572.0 | +17.29% |
| 2023-11 | $110.2 | $96.92 | $13.32 | 1,548,754.0 | +7.21% |
| 2023-10 | $103.5 | $95.69 | $7.77 | 1,281,867.0 | -4.11% |
| 2023-09 | $110.6 | $99.08 | $11.55 | 1,999,393.0 | -4.86% |
| 2023-08 | $111.9 | $102.6 | $9.35 | 1,679,408.0 | +0.26% |
| 2023-07 | $110.3 | $97.15 | $13.18 | 1,406,722.0 | +6.67% |
| 2023-06 | $103.3 | $91.73 | $11.55 | 1,728,422.0 | +8.75% |
| 2023-05 | $106.2 | $92.29 | $13.89 | 1,730,206.0 | -9.12% |
| 2023-04 | $108.3 | $99.16 | $9.10 | 1,597,061.0 | -1.01% |
| 2023-03 | $111.3 | $94.59 | $16.75 | 2,771,622.0 | -6.20% |
| 2023-02 | $116.0 | $102.0 | $14.00 | 1,938,388.0 | -3.15% |
| 2023-01 | $113.0 | $101.4 | $11.61 | 1,338,355.0 | +9.88% |
2.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):