Sensient Technologies Corp
WKN: 864463 / ISIN: US81725T1007Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.09.20 | 56,61 | 56,92 | 55,93 | 56,27 | 77215 |
| 08.09.20 | 56,66 | 56,66 | 55,59 | 56,17 | 122350 |
| 04.09.20 | 57,18 | 57,53 | 56,70 | 57,12 | 101473 |
| 03.09.20 | 58,22 | 58,42 | 56,06 | 56,39 | 83128 |
| 02.09.20 | 56,94 | 58,51 | 56,91 | 58,13 | 117024 |
| 01.09.20 | 55,32 | 56,92 | 54,97 | 56,86 | 83896 |
| 31.08.20 | 55,89 | 55,96 | 55,22 | 55,22 | 91163 |
| 28.08.20 | 56,28 | 56,28 | 55,50 | 56,08 | 50201 |
| 27.08.20 | 56,45 | 56,74 | 55,79 | 56,16 | 49601 |
| 26.08.20 | 56,26 | 56,47 | 55,99 | 56,13 | 54784 |
| 25.08.20 | 56,10 | 56,36 | 55,80 | 56,31 | 67867 |
| 24.08.20 | 54,85 | 55,93 | 54,65 | 55,67 | 60713 |
| 21.08.20 | 54,23 | 54,39 | 53,42 | 54,06 | 129218 |
| 20.08.20 | 54,10 | 54,66 | 54,10 | 54,55 | 44427 |
| 19.08.20 | 54,54 | 55,11 | 54,16 | 54,65 | 55656 |
| 18.08.20 | 54,83 | 55,29 | 54,59 | 54,70 | 79743 |
| 17.08.20 | 54,58 | 55,08 | 54,45 | 54,93 | 70255 |
| 14.08.20 | 54,73 | 54,96 | 54,34 | 54,59 | 63529 |
| 13.08.20 | 55,26 | 55,48 | 54,98 | 55,18 | 45768 |
| 12.08.20 | 56,25 | 56,32 | 55,29 | 55,64 | 67079 |
| 11.08.20 | 56,05 | 56,80 | 55,21 | 55,30 | 102219 |
| 10.08.20 | 54,67 | 55,59 | 54,67 | 55,30 | 68520 |
| 07.08.20 | 53,84 | 54,43 | 53,78 | 54,41 | 56472 |
| 06.08.20 | 54,23 | 54,63 | 53,77 | 54,11 | 77488 |
| 05.08.20 | 53,58 | 54,41 | 53,49 | 54,31 | 94753 |
