Holen Sie sich die Stockscreener-App
77.08
0.10%
0.08
Handel nachbörslich:
77.08
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $78.03 | $76.95 | $1.08 | 181,435.0 | +0.10% |
| 2024-11-15 | $78.36 | $76.35 | $2.01 | 201,506.0 | -1.28% |
| 2024-11-14 | $79.64 | $77.86 | $1.78 | 142,534.0 | -1.47% |
| 2024-11-13 | $80.06 | $77.55 | $2.51 | 166,911.0 | +0.94% |
| 2024-11-12 | $80.70 | $78.37 | $2.33 | 115,627.0 | -2.45% |
| 2024-11-11 | $80.74 | $79.82 | $0.92 | 123,603.0 | +1.03% |
| 2024-11-08 | $80.63 | $79.17 | $1.46 | 195,593.0 | -1.45% |
| 2024-11-07 | $81.17 | $79.23 | $1.94 | 239,868.0 | -0.79% |
| 2024-11-06 | $81.85 | $79.75 | $2.10 | 322,178.0 | +6.39% |
| 2024-11-05 | $76.81 | $74.44 | $2.38 | 126,185.0 | +1.53% |
| 2024-11-04 | $76.22 | $75.09 | $1.13 | 97,185.0 | -0.40% |
| 2024-11-01 | $76.30 | $75.23 | $1.07 | 100,262.0 | +0.21% |
| 2024-10-31 | $77.57 | $75.40 | $2.17 | 118,782.0 | -2.33% |
| 2024-10-30 | $78.92 | $77.26 | $1.66 | 90,564.0 | -1.38% |
| 2024-10-29 | $79.28 | $78.16 | $1.12 | 84,683.0 | -1.07% |
| 2024-10-28 | $79.30 | $77.46 | $1.84 | 153,393.0 | +2.14% |
| 2024-10-25 | $79.49 | $77.42 | $2.07 | 108,060.0 | +0.08% |
| 2024-10-24 | $77.55 | $76.46 | $1.09 | 100,720.0 | +0.52% |
| 2024-10-23 | $77.35 | $76.14 | $1.21 | 105,314.0 | +0.04% |
| 2024-10-22 | $77.14 | $76.15 | $0.99 | 60,949.0 | +0.00% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $81.85 | $74.44 | $7.41 | 2,194,322.0 | +2.12% |
| 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% |
Sensient Technologies Corp-Aktien (SXT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $76.78 | $71.20 | $5.58 | 2,691,555.0 | -2.40% |
| 2022-11 | $74.77 | $65.96 | $8.81 | 3,065,503.0 | +4.55% |
| 2022-10 | $73.33 | $63.17 | $10.16 | 4,149,693.0 | +3.06% |
| 2022-09 | $80.86 | $69.13 | $11.73 | 3,512,876.0 | -12.97% |
| 2022-08 | $89.34 | $79.26 | $10.08 | 3,510,439.0 | -7.34% |
| 2022-07 | $86.62 | $77.30 | $9.32 | 3,799,104.0 | +6.73% |
| 2022-06 | $88.36 | $72.75 | $15.61 | 4,549,932.0 | -7.87% |
| 2022-05 | $88.41 | $80.51 | $7.90 | 4,961,611.0 | +3.36% |
| 2022-04 | $86.80 | $81.40 | $5.40 | 4,847,324.0 | +0.77% |
| 2022-03 | $86.75 | $74.43 | $12.32 | 4,559,014.0 | +2.22% |
| 2022-02 | $85.65 | $77.32 | $8.33 | 7,578,395.0 | -3.08% |
| 2022-01 | $101.8 | $83.03 | $18.73 | 3,419,577.0 | -15.31% |
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):