Holen Sie sich die Stockscreener-App
95.89
0.50%
-0.48
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 |
|---|---|---|---|---|---|
| 2025-06-20 | $96.84 | $95.12 | $1.72 | 419,096.0 | -0.50% |
| 2025-06-18 | $96.98 | $94.44 | $2.55 | 353,026.0 | +1.90% |
| 2025-06-17 | $95.67 | $94.14 | $1.53 | 293,881.0 | -0.05% |
| 2025-06-16 | $95.78 | $94.42 | $1.36 | 320,394.0 | -0.14% |
| 2025-06-13 | $95.31 | $92.68 | $2.63 | 337,711.0 | +0.02% |
| 2025-06-12 | $95.36 | $94.41 | $0.9535 | 225,708.0 | -0.41% |
| 2025-06-11 | $97.00 | $94.68 | $2.32 | 213,190.0 | -1.37% |
| 2025-06-10 | $97.28 | $94.99 | $2.29 | 206,745.0 | -0.28% |
| 2025-06-09 | $97.89 | $96.07 | $1.82 | 241,020.0 | +0.74% |
| 2025-06-06 | $97.39 | $95.98 | $1.41 | 216,792.0 | -0.03% |
| 2025-06-05 | $96.33 | $94.99 | $1.34 | 239,081.0 | +0.46% |
| 2025-06-04 | $95.86 | $93.23 | $2.63 | 205,931.0 | +1.83% |
| 2025-06-03 | $94.49 | $93.05 | $1.44 | 302,124.0 | -0.66% |
| 2025-06-02 | $96.10 | $93.69 | $2.41 | 382,441.0 | -0.04% |
| 2025-05-30 | $95.06 | $94.00 | $1.06 | 264,236.0 | +0.08% |
| 2025-05-29 | $94.99 | $93.29 | $1.70 | 326,684.0 | +0.08% |
| 2025-05-28 | $95.73 | $94.25 | $1.48 | 256,008.0 | -1.04% |
| 2025-05-27 | $95.47 | $94.16 | $1.31 | 173,680.0 | +1.51% |
| 2025-05-23 | $94.51 | $93.20 | $1.31 | 193,866.0 | +0.14% |
| 2025-05-22 | $94.19 | $92.86 | $1.33 | 184,505.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $97.89 | $92.68 | $5.21 | 4,376,236.0 | +1.44% |
| 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% |
1.19%
0.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):