Holen Sie sich die Stockscreener-App
96.72
2.44%
-2.42
Vorhandelsmarkt:
96.42
-0.30
-0.31%
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $99.51 | $96.34 | $3.17 | 412,572.0 | -2.44% |
| 2025-09-24 | $101.1 | $98.85 | $2.28 | 480,916.0 | -1.28% |
| 2025-09-23 | $101.9 | $99.75 | $2.13 | 357,813.0 | -1.10% |
| 2025-09-22 | $102.9 | $100.2 | $2.76 | 405,633.0 | -1.35% |
| 2025-09-19 | $104.2 | $102.4 | $1.87 | 1,017,193.0 | -0.19% |
| 2025-09-18 | $103.9 | $100.5 | $3.43 | 453,167.0 | +2.29% |
| 2025-09-17 | $102.3 | $100.0 | $2.24 | 414,011.0 | -0.08% |
| 2025-09-16 | $103.3 | $100.3 | $2.93 | 504,337.0 | -2.02% |
| 2025-09-15 | $106.5 | $103.0 | $3.59 | 448,021.0 | -3.22% |
| 2025-09-12 | $107.0 | $105.6 | $1.43 | 636,962.0 | -1.03% |
| 2025-09-11 | $109.2 | $106.4 | $2.82 | 567,794.0 | +1.26% |
| 2025-09-10 | $111.5 | $96.64 | $14.83 | 1,548,691.0 | -4.60% |
| 2025-09-09 | $112.9 | $109.7 | $3.18 | 218,964.0 | -1.68% |
| 2025-09-08 | $113.9 | $112.0 | $1.85 | 305,848.0 | +0.33% |
| 2025-09-05 | $114.3 | $110.9 | $3.47 | 271,692.0 | +0.01% |
| 2025-09-04 | $113.9 | $112.1 | $1.81 | 348,876.0 | -0.27% |
| 2025-09-03 | $113.5 | $110.8 | $2.61 | 332,059.0 | +1.05% |
| 2025-09-02 | $113.2 | $111.8 | $1.49 | 231,993.0 | -1.32% |
| 2025-08-29 | $115.2 | $112.2 | $2.96 | 271,535.0 | -1.17% |
| 2025-08-28 | $114.9 | $112.7 | $2.17 | 271,993.0 | +1.11% |
| 2025-08-27 | $113.7 | $112.1 | $1.63 | 694,467.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $114.3 | $96.34 | $17.99 | 9,369,114.0 | -14.75% |
| 2025-08 | $121.5 | $110.6 | $10.92 | 10,804,628.0 | +1.04% |
| 2025-07 | $114.6 | $98.02 | $16.57 | 10,483,612.0 | +13.98% |
| 2025-06 | $101.2 | $92.68 | $8.53 | 6,994,344.0 | +4.22% |
| 2025-05 | $98.27 | $90.18 | $8.09 | 6,154,716.0 | +0.62% |
| 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% |
3.98%
1.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):