Holen Sie sich die Stockscreener-App
92.89
1.02%
0.98
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $94.83 | $91.21 | $3.62 | 217,444.0 | +1.09% |
| 2025-11-03 | $95.76 | $89.87 | $5.89 | 915,731.0 | -2.52% |
| 2025-10-31 | $102.6 | $92.38 | $10.22 | 1,069,364.0 | +5.06% |
| 2025-10-30 | $92.01 | $89.02 | $2.99 | 705,654.0 | -0.30% |
| 2025-10-29 | $93.97 | $89.55 | $4.42 | 494,297.0 | -4.68% |
| 2025-10-28 | $95.78 | $94.01 | $1.77 | 529,140.0 | -0.81% |
| 2025-10-27 | $97.47 | $94.20 | $3.27 | 409,824.0 | -1.56% |
| 2025-10-24 | $97.02 | $94.83 | $2.19 | 434,835.0 | +0.57% |
| 2025-10-23 | $96.41 | $95.39 | $1.02 | 184,370.0 | +0.49% |
| 2025-10-22 | $97.07 | $95.21 | $1.86 | 181,365.0 | -1.09% |
| 2025-10-21 | $97.66 | $96.11 | $1.55 | 231,603.0 | -0.06% |
| 2025-10-20 | $96.91 | $94.94 | $1.97 | 247,714.0 | +1.08% |
| 2025-10-17 | $95.84 | $92.92 | $2.92 | 389,728.0 | +2.36% |
| 2025-10-16 | $96.72 | $93.32 | $3.40 | 387,631.0 | -1.35% |
| 2025-10-15 | $96.20 | $94.44 | $1.76 | 346,106.0 | -0.42% |
| 2025-10-14 | $96.07 | $92.89 | $3.19 | 238,257.0 | +1.75% |
| 2025-10-13 | $93.92 | $92.09 | $1.83 | 326,682.0 | +1.04% |
| 2025-10-10 | $94.18 | $92.01 | $2.17 | 597,789.0 | +0.15% |
| 2025-10-09 | $94.98 | $91.39 | $3.59 | 331,363.0 | -1.14% |
| 2025-10-08 | $93.84 | $91.77 | $2.07 | 260,138.0 | +1.34% |
| 2025-10-07 | $93.59 | $91.50 | $2.09 | 440,454.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $95.76 | $89.87 | $5.89 | 1,133,175.0 | -1.46% |
| 2025-10 | $102.6 | $88.95 | $13.65 | 10,177,665.0 | +0.47% |
| 2025-09 | $114.3 | $92.27 | $22.06 | 10,816,962.0 | -17.28% |
| 2025-08 | $121.5 | $110.6 | $10.92 | 10,804,628.0 | +1.04% |
| 2025-07 | $114.6 | $98.02 | $16.57 | 10,483,612.0 | +13.98% |
| 2025-06 | $101.2 | $92.68 | $8.53 | 6,994,344.0 | +4.22% |
| 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% |
6.93%
6.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):