Holen Sie sich die Stockscreener-App
74.13
0.79%
-0.59
Handel nachbörslich:
74.13
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 |
|---|---|---|---|---|---|
| 2025-04-16 | $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% |
| 2025-04-07 | $76.13 | $71.34 | $4.79 | 798,650.0 | -3.07% |
| 2025-04-04 | $75.29 | $72.69 | $2.60 | 884,736.0 | -0.55% |
| 2025-04-03 | $76.00 | $73.89 | $2.11 | 384,395.0 | -0.79% |
| 2025-04-02 | $75.81 | $73.68 | $2.13 | 307,347.0 | +0.92% |
| 2025-04-01 | $75.33 | $73.78 | $1.55 | 216,194.0 | +0.74% |
| 2025-03-31 | $75.19 | $72.52 | $2.67 | 321,366.0 | +1.13% |
| 2025-03-28 | $73.92 | $72.44 | $1.47 | 189,427.0 | +0.34% |
| 2025-03-27 | $73.50 | $72.28 | $1.22 | 393,203.0 | +0.10% |
| 2025-03-26 | $74.19 | $72.72 | $1.47 | 267,424.0 | -0.04% |
| 2025-03-25 | $73.55 | $72.47 | $1.08 | 259,251.0 | -0.07% |
| 2025-03-24 | $74.30 | $72.95 | $1.35 | 315,628.0 | +0.80% |
| 2025-03-21 | $74.13 | $72.47 | $1.66 | 575,280.0 | -1.79% |
| 2025-03-20 | $74.91 | $73.16 | $1.75 | 288,585.0 | +0.31% |
| 2025-03-19 | $74.44 | $73.24 | $1.20 | 245,994.0 | -0.20% |
| 2025-03-18 | $74.89 | $72.89 | $2.00 | 244,624.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $76.13 | $67.78 | $8.34 | 5,477,204.0 | -0.40% |
| 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% |
0.30%
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):