Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Innospec Inc | IOSP | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
120,50 | 119,0907 | 121,61 | 120,44 | 120,00 |
IOSP Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 122,29 | 122,92 | 119,0907 | 120,76 | 79.600 | -1,85 | -1,51% |
1 Monat | 124,43 | 127,40 | 119,0907 | 122,32 | 71.506 | -3,99 | -3,21% |
3 Monate | 115,66 | 131,18 | 115,1375 | 123,32 | 87.170 | 4,78 | 4,13% |
6 Monate | 98,39 | 131,18 | 96,92 | 118,41 | 88.566 | 22,05 | 22,41% |
1 Jahr | 101,35 | 131,18 | 91,735 | 110,47 | 83.474 | 19,09 | 18,84% |
3 Jahre | 98,49 | 131,18 | 81,00 | 100,33 | 94.941 | 21,95 | 22,29% |
5 Jahre | 84,91 | 131,18 | 56,71 | 93,77 | 100.404 | 35,53 | 41,84% |
IOSP 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 120,44 | 0,44 | 0,37% | 120,50 | 121,61 | 119,0907 | 122.044 |
01 Mai 2024 | 120,00 | -1,19 | -0,98% | 120,67 | 120,845 | 119,86 | 103.533 |
30 Apr 2024 | 121,19 | 0,07 | 0,06% | 121,00 | 122,67 | 120,88 | 60.183 |
27 Apr 2024 | 121,12 | 1,02 | 0,85% | 120,29 | 122,11 | 120,29 | 64.800 |
26 Apr 2024 | 120,10 | -1,94 | -1,59% | 121,26 | 121,37 | 120,09 | 95.705 |
25 Apr 2024 | 122,04 | -0,91 | -0,74% | 122,29 | 122,92 | 121,37 | 73.777 |
24 Apr 2024 | 122,95 | 1,29 | 1,06% | 121,72 | 123,46 | 121,63 | 58.158 |
23 Apr 2024 | 121,66 | -0,62 | -0,51% | 122,08 | 123,12 | 121,53 | 88.923 |
20 Apr 2024 | 122,28 | 1,46 | 1,21% | 120,34 | 122,835 | 120,01 | 67.137 |
19 Apr 2024 | 120,82 | 0,30 | 0,25% | 120,66 | 121,915 | 119,58 | 69.221 |
18 Apr 2024 | 120,52 | -0,45 | -0,37% | 121,77 | 122,21 | 120,375 | 76.638 |
17 Apr 2024 | 120,97 | -0,82 | -0,67% | 120,83 | 121,605 | 120,195 | 50.114 |
16 Apr 2024 | 121,79 | -0,87 | -0,71% | 122,98 | 122,98 | 121,015 | 56.276 |
13 Apr 2024 | 122,66 | -1,34 | -1,08% | 123,21 | 123,945 | 121,295 | 75.290 |
12 Apr 2024 | 124,00 | 1,82 | 1,49% | 122,77 | 124,18 | 121,33 | 80.318 |
11 Apr 2024 | 122,18 | -3,42 | -2,72% | 122,62 | 124,18 | 121,26 | 80.774 |
10 Apr 2024 | 125,60 | 1,25 | 1,01% | 124,71 | 125,91 | 124,26 | 40.084 |
09 Apr 2024 | 124,35 | -0,42 | -0,34% | 125,30 | 127,40 | 124,15 | 55.135 |
06 Apr 2024 | 124,77 | 1,00 | 0,81% | 123,29 | 124,78 | 122,83 | 71.852 |
05 Apr 2024 | 123,77 | -1,98 | -1,57% | 126,81 | 127,35 | 123,77 | 70.861 |
04 Apr 2024 | 125,75 | 0,23 | 0,18% | 124,43 | 126,785 | 124,41 | 91.334 |
03 Apr 2024 | 125,52 | -0,83 | -0,66% | 125,76 | 126,43 | 123,72 | 91.380 |