Innospec Inc. IOSP
NASDAQ · Vereinigte Staaten · Prozessindustrie
$95,32-1,40 (-1,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $95,32 | -1,45 % | $97,16 | $97,24 | $95,09 | 226,40K |
| 2026-09-29 | $96,72 | -1,19 % | $97,56 | $98,09 | $96,11 | 185,20K |
| 2026-09-28 | $97,88 | -0,85 % | $98,72 | $100,48 | $97,58 | 300,00K |
| 2026-09-25 | $98,72 | +1,91 % | $97,10 | $98,77 | $96,87 | 258,30K |
| 2026-09-24 | $96,87 | +0,28 % | $96,61 | $97,50 | $95,76 | 211,70K |
| 2026-09-23 | $96,60 | +0,54 % | $96,08 | $98,00 | $95,77 | 262,10K |
| 2026-09-22 | $96,08 | +3,80 % | $93,52 | $96,40 | $92,59 | 349,80K |
| 2026-09-21 | $92,56 | -0,63 % | $92,85 | $93,34 | $92,30 | 150,50K |
| 2026-09-18 | $93,15 | -0,03 % | $92,79 | $94,05 | $91,55 | 535,70K |
| 2026-09-17 | $93,18 | +0,27 % | $93,88 | $93,88 | $92,32 | 267,10K |
| 2026-09-16 | $92,93 | +1,21 % | $92,27 | $94,08 | $91,11 | 186,20K |
| 2026-09-15 | $91,82 | -0,15 % | $91,96 | $92,23 | $91,00 | 299,10K |
| 2026-09-14 | $91,96 | -1,36 % | $93,33 | $93,33 | $91,80 | 152,90K |
| 2026-09-11 | $93,23 | +0,16 % | $93,83 | $93,83 | $92,60 | 125,00K |
| 2026-09-10 | $93,08 | -0,52 % | $93,90 | $94,35 | $92,00 | 102,10K |
| 2026-09-09 | $93,57 | +0,21 % | $92,74 | $94,05 | $92,40 | 127,20K |
| 2026-09-08 | $93,37 | -0,62 % | $93,28 | $96,14 | $92,49 | 135,90K |
| 2026-09-04 | $93,95 | +0,89 % | $92,43 | $94,28 | $92,40 | 103,80K |
| 2026-09-03 | $93,12 | -0,68 % | $94,36 | $94,55 | $92,44 | 190,50K |
| 2026-09-02 | $93,76 | +1,24 % | $92,60 | $95,38 | $92,51 | 156,40K |
| 2026-09-01 | $92,61 | -1,33 % | $93,12 | $93,87 | $92,30 | 122,30K |
| 2026-08-31 | $93,86 | -1,59 % | $95,49 | $95,95 | $93,62 | 160,60K |
| 2026-08-28 | $95,38 | +0,04 % | $95,73 | $96,68 | $94,92 | 163,80K |
| 2026-08-27 | $95,34 | -0,33 % | $94,70 | $96,41 | $93,91 | 193,90K |
| 2026-08-26 | $95,66 | +1,38 % | $94,51 | $96,14 | $94,16 | 224,60K |
| 2026-08-25 | $94,36 | -0,39 % | $94,73 | $94,78 | $93,14 | 180,50K |
| 2026-08-24 | $94,73 | +1,17 % | $93,70 | $94,98 | $92,81 | 189,60K |
| 2026-08-21 | $93,63 | +0,76 % | $93,71 | $93,88 | $92,76 | 120,10K |
| 2026-08-20 | $92,92 | -0,90 % | $92,83 | $94,58 | $91,80 | 101,30K |
| 2026-08-19 | $93,76 | +0,21 % | $94,47 | $95,01 | $93,06 | 108,20K |
| 2026-08-18 | $93,56 | -0,29 % | $93,86 | $94,65 | $93,05 | 209,00K |
| 2026-08-17 | $93,83 | -0,02 % | $93,08 | $94,18 | $93,07 | 182,00K |
| 2026-08-14 | $93,85 | -0,07 % | $93,82 | $94,41 | $93,44 | 104,70K |
| 2026-08-13 | $93,92 | +0,86 % | $93,54 | $94,67 | $93,28 | 126,20K |
| 2026-08-12 | $93,12 | -0,90 % | $93,93 | $94,45 | $92,69 | 210,90K |
| 2026-08-11 | $93,97 | +1,16 % | $93,22 | $94,56 | $92,55 | 205,60K |
| 2026-08-10 | $92,89 | +0,49 % | $91,88 | $93,61 | $91,84 | 155,90K |
| 2026-08-07 | $92,44 | +0,99 % | $91,67 | $92,61 | $89,65 | 162,90K |
| 2026-08-06 | $91,53 | -0,47 % | $92,50 | $94,17 | $90,93 | 285,50K |
| 2026-08-05 | $91,96 | +6,07 % | $90,28 | $93,34 | $88,05 | 392,40K |
| 2026-08-04 | $86,70 | +1,43 % | $85,53 | $87,03 | $85,04 | 174,80K |
| 2026-08-03 | $85,48 | -0,58 % | $86,22 | $87,85 | $85,42 | 154,70K |
| 2026-07-31 | $85,98 | -0,10 % | $85,29 | $86,26 | $83,78 | 205,50K |
| 2026-07-30 | $86,07 | +1,32 % | $85,28 | $86,50 | $84,66 | 140,70K |
| 2026-07-29 | $84,95 | -1,11 % | $85,64 | $86,36 | $84,59 | 140,50K |
| 2026-07-28 | $85,90 | +0,32 % | $86,38 | $87,69 | $85,66 | 133,90K |
| 2026-07-27 | $85,63 | +1,03 % | $84,94 | $85,85 | $84,15 | 193,30K |
| 2026-07-24 | $84,76 | +0,80 % | $84,63 | $85,39 | $83,77 | 159,40K |
| 2026-07-23 | $84,09 | -1,42 % | $84,41 | $86,13 | $82,89 | 138,20K |
| 2026-07-22 | $85,30 | +0,95 % | $84,63 | $85,72 | $84,21 | 139,50K |
| 2026-07-21 | $84,50 | +0,66 % | $83,49 | $84,81 | $83,20 | 156,20K |
| 2026-07-20 | $83,95 | -0,36 % | $83,98 | $84,54 | $83,05 | 117,10K |
| 2026-07-17 | $84,25 | -1,42 % | $85,46 | $86,64 | $83,94 | 146,40K |
| 2026-07-16 | $85,46 | +2,94 % | $83,17 | $85,58 | $83,17 | 184,10K |
| 2026-07-15 | $83,02 | +1,69 % | $81,99 | $83,22 | $81,87 | 142,40K |
| 2026-07-14 | $81,64 | -0,48 % | $82,39 | $82,85 | $81,45 | 102,60K |
| 2026-07-13 | $82,03 | +0,50 % | $81,93 | $82,89 | $81,39 | 101,60K |
| 2026-07-10 | $81,62 | +1,11 % | $80,86 | $82,42 | $80,86 | 117,60K |
| 2026-07-09 | $80,72 | -0,11 % | $80,63 | $82,00 | $79,44 | 161,10K |
| 2026-07-08 | $80,81 | -1,04 % | $81,27 | $81,39 | $79,74 | 146,60K |
| 2026-07-07 | $81,66 | -0,91 % | $82,69 | $82,69 | $81,20 | 117,10K |
| 2026-07-06 | $82,41 | -0,83 % | $82,72 | $82,95 | $81,57 | 137,70K |
| 2026-07-02 | $83,10 | +1,63 % | $81,93 | $83,12 | $81,54 | 116,30K |
| 2026-07-01 | $81,77 | +0,47 % | $81,49 | $82,52 | $80,93 | 169,50K |
| 2026-06-30 | $81,39 | +0,84 % | $81,00 | $82,09 | $80,55 | 213,70K |
| 2026-06-29 | $80,71 | -2,32 % | $82,07 | $82,38 | $80,24 | 209,40K |
| 2026-06-26 | $82,63 | -0,22 % | $82,93 | $83,25 | $80,65 | 658,20K |
| 2026-06-25 | $82,81 | -0,70 % | $82,85 | $84,29 | $80,86 | 229,50K |
| 2026-06-24 | $83,39 | +1,89 % | $81,84 | $84,02 | $81,20 | 189,10K |
| 2026-06-23 | $81,84 | -0,76 % | $82,47 | $83,70 | $81,67 | 179,20K |
| 2026-06-22 | $82,47 | -0,31 % | $82,42 | $83,22 | $82,07 | 140,60K |
| 2026-06-18 | $82,73 | -0,46 % | $83,70 | $83,84 | $82,28 | 323,40K |
| 2026-06-17 | $83,11 | -0,75 % | $83,33 | $84,84 | $82,86 | 173,50K |
| 2026-06-16 | $83,74 | -1,61 % | $85,89 | $86,24 | $83,33 | 177,30K |
| 2026-06-15 | $85,11 | -1,71 % | $86,70 | $87,82 | $84,92 | 234,90K |
| 2026-06-12 | $86,59 | +0,85 % | $86,22 | $87,35 | $86,01 | 205,10K |
| 2026-06-11 | $85,86 | +3,01 % | $83,72 | $85,94 | $83,08 | 183,40K |
| 2026-06-10 | $83,35 | +0,63 % | $83,23 | $83,99 | $82,95 | 233,80K |
| 2026-06-09 | $82,83 | +1,78 % | $82,04 | $83,32 | $81,89 | 196,40K |
| 2026-06-08 | $81,38 | +0,87 % | $80,85 | $81,89 | $80,77 | 106,80K |
| 2026-06-05 | $80,68 | +0,04 % | $80,60 | $82,09 | $80,07 | 120,30K |
| 2026-06-04 | $80,65 | +0,06 % | $81,08 | $81,50 | $80,13 | 171,80K |
| 2026-06-03 | $80,60 | -1,29 % | $81,47 | $82,63 | $80,53 | 364,80K |
| 2026-06-02 | $81,65 | -0,34 % | $81,62 | $82,79 | $80,35 | 123,60K |
| 2026-06-01 | $81,93 | -1,22 % | $82,10 | $82,14 | $80,99 | 155,50K |
| 2026-05-29 | $82,94 | +0,79 % | $82,00 | $83,32 | $80,73 | 275,00K |
| 2026-05-28 | $82,29 | 0,00 % | $81,80 | $82,32 | $81,20 | 116,60K |
| 2026-05-27 | $82,29 | +0,40 % | $81,96 | $82,62 | $81,70 | 151,20K |
| 2026-05-26 | $81,96 | +2,99 % | $79,87 | $82,06 | $79,87 | 151,00K |
| 2026-05-22 | $79,58 | +1,08 % | $78,91 | $79,76 | $78,47 | 199,30K |