Holen Sie sich die Stockscreener-App
94.95
0.24%
0.23
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Sensient Technologies Corp-Aktien (SXT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-07 | $95.19 | $93.69 | $1.50 | 59,172.0 | +0.48% |
| 2025-05-06 | $95.11 | $92.56 | $2.55 | 333,131.0 | +1.19% |
| 2025-05-05 | $94.70 | $93.40 | $1.30 | 219,359.0 | -0.13% |
| 2025-05-02 | $94.50 | $92.95 | $1.55 | 252,002.0 | +1.15% |
| 2025-05-01 | $94.79 | $91.99 | $2.80 | 625,488.0 | -1.37% |
| 2025-04-30 | $94.73 | $92.40 | $2.33 | 1,021,577.0 | -0.41% |
| 2025-04-29 | $94.64 | $90.19 | $4.45 | 823,110.0 | +4.74% |
| 2025-04-28 | $92.68 | $89.31 | $3.37 | 1,082,163.0 | -1.01% |
| 2025-04-25 | $91.14 | $80.00 | $11.14 | 1,458,606.0 | +13.54% |
| 2025-04-24 | $80.65 | $78.27 | $2.38 | 481,708.0 | +1.24% |
| 2025-04-23 | $80.25 | $78.51 | $1.74 | 596,043.0 | +0.97% |
| 2025-04-22 | $79.55 | $75.25 | $4.30 | 572,797.0 | +4.91% |
| 2025-04-21 | $75.10 | $72.60 | $2.50 | 412,144.0 | +0.23% |
| 2025-04-17 | $74.95 | $73.63 | $1.32 | 239,343.0 | +0.58% |
| 2025-04-16 | $75.20 | $73.38 | $1.83 | 256,002.0 | -0.79% |
| 2025-04-15 | $74.94 | $74.04 | $0.90 | 179,631.0 | -0.19% |
| 2025-04-14 | $75.63 | $73.83 | $1.80 | 291,103.0 | +1.01% |
| 2025-04-11 | $74.24 | $71.88 | $2.36 | 315,464.0 | +1.93% |
| 2025-04-10 | $72.95 | $70.69 | $2.26 | 255,015.0 | -0.79% |
| 2025-04-09 | $74.47 | $67.94 | $6.53 | 591,931.0 | +6.60% |
| 2025-04-08 | $73.65 | $67.78 | $5.87 | 740,734.0 | -5.00% |
Sensient Technologies Corp-Aktien (SXT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sensient Technologies Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SXT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sensient Technologies Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sensient Technologies Corp-Aktien (SXT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $95.19 | $91.99 | $3.20 | 1,489,152.0 | +1.30% |
| 2025-04 | $94.73 | $67.78 | $26.95 | 11,908,693.0 | +26.23% |
| 2025-03 | $75.19 | $68.36 | $6.83 | 5,636,037.0 | +7.25% |
| 2025-02 | $77.56 | $67.61 | $9.95 | 4,162,596.0 | -8.09% |
| 2025-01 | $76.64 | $66.14 | $10.49 | 3,766,558.0 | +5.96% |
Sensient Technologies Corp-Aktien (SXT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $79.73 | $70.88 | $8.85 | 3,266,780.0 | -8.55% |
| 2024-11 | $81.85 | $74.44 | $7.41 | 3,400,330.0 | +2.86% |
| 2024-10 | $80.09 | $75.40 | $4.69 | 2,027,825.0 | -5.91% |
| 2024-09 | $80.86 | $71.79 | $9.07 | 2,388,383.0 | +3.06% |
| 2024-08 | $78.57 | $68.82 | $9.75 | 2,716,699.0 | -0.27% |
| 2024-07 | $82.99 | $72.75 | $10.24 | 3,437,847.0 | +5.20% |
| 2024-06 | $78.77 | $72.77 | $6.00 | 3,076,092.0 | -4.48% |
| 2024-05 | $78.00 | $73.19 | $4.81 | 3,361,739.0 | +6.08% |
| 2024-04 | $73.42 | $66.72 | $6.70 | 5,433,870.0 | +5.82% |
| 2024-03 | $70.62 | $65.83 | $4.79 | 3,861,131.0 | +3.45% |
| 2024-02 | $67.87 | $55.02 | $12.85 | 5,166,858.0 | +7.82% |
| 2024-01 | $66.33 | $59.53 | $6.79 | 3,010,304.0 | -6.02% |
Sensient Technologies Corp-Aktien (SXT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $67.52 | $57.72 | $9.80 | 4,864,902.0 | +13.91% |
| 2023-11 | $62.08 | $55.50 | $6.58 | 5,768,339.0 | +2.69% |
| 2023-10 | $58.59 | $52.90 | $5.69 | 6,164,744.0 | -3.52% |
| 2023-09 | $65.08 | $58.45 | $6.63 | 12,997,869.0 | -5.08% |
| 2023-08 | $64.08 | $57.36 | $6.72 | 4,205,326.0 | -3.79% |
| 2023-07 | $71.49 | $62.86 | $8.63 | 3,633,538.0 | -9.97% |
| 2023-06 | $78.70 | $68.79 | $9.91 | 2,787,517.0 | -1.25% |
| 2023-05 | $76.90 | $71.26 | $5.64 | 2,271,822.0 | -3.26% |
| 2023-04 | $77.73 | $71.41 | $6.32 | 2,649,263.0 | -2.74% |
| 2023-03 | $76.75 | $68.75 | $7.99 | 3,862,921.0 | +1.55% |
| 2023-02 | $79.19 | $68.00 | $11.19 | 4,314,528.0 | -0.40% |
| 2023-01 | $78.48 | $70.94 | $7.54 | 2,730,289.0 | +3.80% |
0.29%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):