Sensient Technologies Corp
WKN: 864463 / ISIN: US81725T1007Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.11.17 | 77,22 | 78,35 | 76,50 | 77,53 | 196731 |
| 29.11.17 | 76,74 | 77,99 | 76,33 | 77,55 | 162801 |
| 28.11.17 | 76,13 | 76,82 | 75,52 | 76,74 | 161024 |
| 27.11.17 | 75,90 | 76,69 | 75,80 | 75,97 | 178235 |
| 24.11.17 | 76,07 | 76,23 | 75,53 | 75,83 | 54468 |
| 22.11.17 | 76,92 | 77,00 | 75,84 | 75,87 | 140326 |
| 21.11.17 | 76,22 | 76,70 | 75,49 | 76,67 | 182105 |
| 20.11.17 | 75,55 | 75,89 | 74,53 | 75,79 | 113476 |
| 17.11.17 | 75,02 | 75,76 | 75,02 | 75,49 | 184308 |
| 16.11.17 | 74,52 | 75,50 | 74,52 | 75,29 | 180668 |
| 15.11.17 | 74,89 | 74,91 | 74,07 | 74,33 | 173646 |
| 14.11.17 | 74,99 | 75,63 | 74,99 | 75,41 | 211973 |
| 13.11.17 | 74,27 | 75,43 | 74,08 | 75,40 | 308178 |
| 10.11.17 | 74,46 | 75,10 | 74,23 | 74,52 | 147011 |
| 09.11.17 | 74,61 | 74,93 | 74,24 | 74,66 | 171306 |
| 08.11.17 | 74,07 | 75,07 | 73,70 | 74,90 | 211349 |
| 07.11.17 | 74,30 | 74,76 | 73,55 | 74,44 | 226536 |
| 06.11.17 | 74,88 | 75,29 | 74,42 | 74,50 | 211989 |
| 03.11.17 | 75,12 | 75,21 | 74,76 | 74,93 | 133497 |
| 02.11.17 | 75,64 | 75,96 | 75,37 | 75,60 | 139262 |
| 01.11.17 | 76,64 | 76,72 | 75,55 | 75,81 | 260696 |
| 31.10.17 | 76,29 | 76,35 | 75,60 | 76,05 | 223243 |
| 30.10.17 | 77,73 | 78,12 | 75,53 | 75,65 | 258748 |
| 27.10.17 | 78,20 | 78,33 | 77,56 | 77,98 | 343980 |
| 26.10.17 | 77,40 | 77,94 | 77,20 | 77,89 | 186304 |
