Sensient Technologies Corp
WKN: 864463 / ISIN: US81725T1007Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.11.20 | 70,06 | 70,19 | 69,11 | 70,09 | 107550 |
| 18.11.20 | 72,83 | 72,83 | 70,39 | 70,39 | 113285 |
| 17.11.20 | 72,59 | 72,99 | 71,33 | 72,44 | 153065 |
| 16.11.20 | 73,85 | 74,16 | 72,89 | 73,45 | 96530 |
| 13.11.20 | 71,40 | 72,50 | 71,36 | 72,40 | 69473 |
| 12.11.20 | 71,88 | 71,88 | 69,89 | 70,66 | 93321 |
| 11.11.20 | 73,40 | 73,40 | 71,46 | 72,20 | 90291 |
| 10.11.20 | 72,00 | 73,51 | 71,84 | 73,32 | 107261 |
| 09.11.20 | 73,18 | 74,69 | 71,05 | 71,33 | 188604 |
| 06.11.20 | 69,73 | 69,85 | 68,95 | 69,35 | 92588 |
| 05.11.20 | 67,93 | 69,53 | 67,93 | 69,11 | 74359 |
| 04.11.20 | 67,90 | 68,24 | 66,37 | 67,21 | 79199 |
| 03.11.20 | 68,42 | 68,80 | 67,73 | 68,50 | 100973 |
| 02.11.20 | 66,30 | 67,42 | 65,51 | 67,30 | 112875 |
| 30.10.20 | 64,93 | 65,51 | 64,60 | 65,43 | 140654 |
| 29.10.20 | 64,61 | 66,30 | 64,22 | 65,46 | 148825 |
| 28.10.20 | 65,70 | 67,10 | 65,05 | 65,07 | 895251 |
| 27.10.20 | 69,39 | 69,58 | 66,30 | 67,20 | 132505 |
| 26.10.20 | 69,39 | 69,69 | 68,74 | 69,26 | 89242 |
| 23.10.20 | 70,47 | 70,75 | 69,63 | 70,28 | 47998 |
| 22.10.20 | 69,18 | 70,90 | 69,18 | 70,03 | 94427 |
| 21.10.20 | 68,00 | 69,43 | 68,00 | 68,96 | 100455 |
| 20.10.20 | 68,43 | 68,84 | 67,92 | 68,06 | 109736 |
| 19.10.20 | 68,36 | 68,92 | 66,94 | 68,14 | 183142 |
| 16.10.20 | 63,00 | 69,17 | 63,00 | 68,46 | 149364 |
