Sensient Technologies Corp
WKN: 864463 / ISIN: US81725T1007Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.01.07 | 25,01 | 25,16 | 24,79 | 24,85 | 1958 |
| 12.01.07 | 24,83 | 25,00 | 24,77 | 24,80 | 118400 |
| 11.01.07 | 24,61 | 24,95 | 24,59 | 24,85 | 171400 |
| 10.01.07 | 24,47 | 24,60 | 24,28 | 24,48 | 1059 |
| 09.01.07 | 24,45 | 24,67 | 24,20 | 24,63 | 134100 |
| 08.01.07 | 24,27 | 24,47 | 24,12 | 24,41 | 355700 |
| 05.01.07 | 24,52 | 24,52 | 24,52 | 24,52 | 250900 |
| 03.01.07 | 24,77 | 25,22 | 24,76 | 25,03 | 729000 |
| 29.12.06 | 25,18 | 25,18 | 24,60 | 24,60 | 144900 |
| 28.12.06 | 25,09 | 25,33 | 24,97 | 25,18 | 133200 |
| 27.12.06 | 24,97 | 25,18 | 24,88 | 25,14 | 127200 |
| 26.12.06 | 24,39 | 24,90 | 24,39 | 24,90 | 164000 |
| 21.12.06 | 24,75 | 25,00 | 24,54 | 24,57 | 408500 |
| 20.12.06 | 24,51 | 24,84 | 24,51 | 24,74 | 238400 |
| 19.12.06 | 24,12 | 24,52 | 24,11 | 24,50 | 2090 |
| 18.12.06 | 24,41 | 24,41 | 24,16 | 24,30 | 211600 |
| 15.12.06 | 24,42 | 24,57 | 24,25 | 24,42 | 367100 |
| 14.12.06 | 24,40 | 24,65 | 24,32 | 24,40 | 1883 |
| 13.12.06 | 24,34 | 24,44 | 24,21 | 24,38 | 207003 |
| 12.12.06 | 24,18 | 24,31 | 24,07 | 24,20 | 122306 |
| 08.12.06 | 24,08 | 24,52 | 24,03 | 24,34 | 147258 |
| 07.12.06 | 24,36 | 24,36 | 23,98 | 24,15 | 131224 |
| 06.12.06 | 24,36 | 24,38 | 24,21 | 24,33 | 68009 |
| 05.12.06 | 24,50 | 24,67 | 24,13 | 24,44 | 214854 |
| 04.12.06 | 23,86 | 24,43 | 23,86 | 24,40 | 195373 |
