Comparing Back to the side-by-side chart ↗
Innospec Inc (IOSP) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 96.75 | 97.40 | 96.06 | 96.81 | +0.22% | 177,700 |
| 2026-10-15 | 97.56 | 98.67 | 96.12 | 96.60 | -0.51% | 240,900 |
| 2026-10-14 | 96.50 | 97.66 | 96.50 | 97.10 | -0.34% | 150,900 |
| 2026-10-13 | 96.30 | 97.89 | 95.90 | 97.43 | +1.85% | 131,600 |
| 2026-10-12 | 95.70 | 96.50 | 95.00 | 95.66 | +0.01% | 172,400 |
| 2026-10-09 | 97.48 | 97.89 | 95.53 | 95.65 | -2.09% | 182,400 |
| 2026-10-08 | 97.05 | 98.49 | 96.06 | 97.69 | +0.28% | 181,200 |
| 2026-10-07 | 97.39 | 98.64 | 96.85 | 97.42 | -1.15% | 304,600 |
| 2026-10-06 | 98.27 | 99.22 | 97.32 | 98.55 | +0.92% | 233,600 |
| 2026-10-05 | 97.62 | 98.60 | 96.72 | 97.65 | +0.25% | 193,400 |
| 2026-10-02 | 96.43 | 98.67 | 95.44 | 97.41 | +2.35% | 196,500 |
| 2026-10-01 | 94.83 | 95.69 | 93.64 | 95.17 | -0.16% | 330,600 |
| 2026-09-30 | 97.16 | 97.24 | 95.09 | 95.32 | -1.45% | 226,400 |
| 2026-09-29 | 97.56 | 98.09 | 96.11 | 96.72 | -1.19% | 185,200 |
| 2026-09-28 | 98.72 | 100.48 | 97.58 | 97.88 | -0.85% | 300,000 |
| 2026-09-25 | 97.10 | 98.77 | 96.87 | 98.72 | +1.91% | 258,300 |
| 2026-09-24 | 96.61 | 97.50 | 95.76 | 96.87 | +0.28% | 211,700 |
| 2026-09-23 | 96.08 | 98.00 | 95.77 | 96.60 | +0.54% | 262,100 |
| 2026-09-22 | 93.52 | 96.40 | 92.59 | 96.08 | +3.80% | 349,800 |
| 2026-09-21 | 92.85 | 93.34 | 92.30 | 92.56 | -0.63% | 150,500 |
| 2026-09-18 | 92.79 | 94.05 | 91.55 | 93.15 | -0.03% | 535,700 |
| 2026-09-17 | 93.88 | 93.88 | 92.32 | 93.18 | +0.27% | 267,100 |
| 2026-09-16 | 92.27 | 94.08 | 91.11 | 92.93 | +1.21% | 186,200 |
| 2026-09-15 | 91.96 | 92.23 | 91.00 | 91.82 | -0.15% | 299,100 |
| 2026-09-14 | 93.33 | 93.33 | 91.80 | 91.96 | -1.36% | 152,900 |
| 2026-09-11 | 93.83 | 93.83 | 92.60 | 93.23 | +0.16% | 125,000 |
| 2026-09-10 | 93.90 | 94.35 | 92.00 | 93.08 | -0.52% | 102,100 |
| 2026-09-09 | 92.74 | 94.05 | 92.40 | 93.57 | +0.21% | 127,200 |
| 2026-09-08 | 93.28 | 96.14 | 92.49 | 93.37 | -0.62% | 135,900 |
| 2026-09-04 | 92.43 | 94.28 | 92.40 | 93.95 | +0.89% | 103,800 |
| 2026-09-03 | 94.36 | 94.55 | 92.44 | 93.12 | -0.68% | 190,500 |
| 2026-09-02 | 92.60 | 95.38 | 92.51 | 93.76 | +1.24% | 156,400 |
| 2026-09-01 | 93.12 | 93.87 | 92.30 | 92.61 | -1.33% | 122,300 |
| 2026-08-31 | 95.49 | 95.95 | 93.62 | 93.86 | -1.59% | 160,600 |
| 2026-08-28 | 95.73 | 96.68 | 94.92 | 95.38 | +0.04% | 163,800 |
| 2026-08-27 | 94.70 | 96.41 | 93.91 | 95.34 | -0.33% | 193,900 |
| 2026-08-26 | 94.51 | 96.14 | 94.16 | 95.66 | +1.38% | 224,600 |
| 2026-08-25 | 94.73 | 94.78 | 93.14 | 94.36 | -0.39% | 180,500 |
| 2026-08-24 | 93.70 | 94.98 | 92.81 | 94.73 | +1.17% | 189,600 |
| 2026-08-21 | 93.71 | 93.88 | 92.76 | 93.63 | +0.76% | 120,100 |
| 2026-08-20 | 92.83 | 94.58 | 91.80 | 92.92 | -0.90% | 101,300 |
| 2026-08-19 | 94.47 | 95.01 | 93.06 | 93.76 | +0.21% | 108,200 |
| 2026-08-18 | 93.86 | 94.65 | 93.05 | 93.56 | -0.29% | 209,000 |
| 2026-08-17 | 93.08 | 94.18 | 93.07 | 93.83 | -0.02% | 182,000 |
| 2026-08-14 | 93.82 | 94.41 | 93.44 | 93.85 | -0.07% | 104,700 |
| 2026-08-13 | 93.54 | 94.67 | 93.28 | 93.92 | +0.86% | 126,200 |
| 2026-08-12 | 93.93 | 94.45 | 92.69 | 93.12 | -0.90% | 210,900 |
| 2026-08-11 | 93.22 | 94.56 | 92.55 | 93.97 | +1.16% | 205,600 |
| 2026-08-10 | 91.88 | 93.61 | 91.84 | 92.89 | +0.49% | 155,900 |
| 2026-08-07 | 91.67 | 92.61 | 89.65 | 92.44 | +0.99% | 162,900 |
| 2026-08-06 | 92.50 | 94.17 | 90.93 | 91.53 | -0.47% | 285,500 |
| 2026-08-05 | 90.28 | 93.34 | 88.05 | 91.96 | +6.07% | 392,400 |
| 2026-08-04 | 85.53 | 87.03 | 85.04 | 86.70 | +1.43% | 174,800 |
| 2026-08-03 | 86.22 | 87.85 | 85.42 | 85.48 | -0.58% | 154,700 |
| 2026-07-31 | 85.29 | 86.26 | 83.78 | 85.98 | -0.10% | 205,500 |
| 2026-07-30 | 85.28 | 86.50 | 84.66 | 86.07 | +1.32% | 140,700 |
| 2026-07-29 | 85.64 | 86.36 | 84.59 | 84.95 | -1.11% | 140,500 |
| 2026-07-28 | 86.38 | 87.69 | 85.66 | 85.90 | +0.32% | 133,900 |
| 2026-07-27 | 84.94 | 85.85 | 84.15 | 85.63 | +1.03% | 193,300 |
| 2026-07-24 | 84.63 | 85.39 | 83.77 | 84.76 | +0.80% | 159,400 |
| 2026-07-23 | 84.41 | 86.13 | 82.89 | 84.09 | -1.42% | 138,200 |
| 2026-07-22 | 84.63 | 85.72 | 84.21 | 85.30 | +0.95% | 139,500 |
| 2026-07-21 | 83.49 | 84.81 | 83.20 | 84.50 | +0.66% | 156,200 |
| 2026-07-20 | 83.98 | 84.54 | 83.05 | 83.95 | -0.36% | 117,100 |
| 2026-07-17 | 85.46 | 86.64 | 83.94 | 84.25 | -1.42% | 146,400 |
| 2026-07-16 | 83.17 | 85.58 | 83.17 | 85.46 | +2.94% | 184,100 |
| 2026-07-15 | 81.99 | 83.22 | 81.87 | 83.02 | +1.69% | 142,400 |
| 2026-07-14 | 82.39 | 82.85 | 81.45 | 81.64 | -0.48% | 102,600 |
| 2026-07-13 | 81.93 | 82.89 | 81.39 | 82.03 | +0.50% | 101,600 |
| 2026-07-10 | 80.86 | 82.42 | 80.86 | 81.62 | +1.11% | 117,600 |
| 2026-07-09 | 80.63 | 82.00 | 79.44 | 80.72 | -0.11% | 161,100 |
| 2026-07-08 | 81.27 | 81.39 | 79.74 | 80.81 | -1.04% | 146,600 |
| 2026-07-07 | 82.69 | 82.69 | 81.20 | 81.66 | -0.91% | 117,069 |
| 2026-07-06 | 82.72 | 82.95 | 81.57 | 82.41 | -0.83% | 137,694 |
| 2026-07-02 | 81.93 | 83.12 | 81.54 | 83.10 | +1.63% | 116,300 |
| 2026-07-01 | 81.49 | 82.52 | 80.93 | 81.77 | +0.47% | 169,500 |
| 2026-06-30 | 81.00 | 82.09 | 80.55 | 81.39 | +0.84% | 213,700 |
| 2026-06-29 | 82.07 | 82.38 | 80.24 | 80.71 | -2.32% | 209,400 |
| 2026-06-26 | 82.93 | 83.25 | 80.65 | 82.63 | -0.22% | 658,200 |
| 2026-06-25 | 82.85 | 84.29 | 80.86 | 82.81 | -0.70% | 229,500 |
| 2026-06-24 | 81.84 | 84.02 | 81.20 | 83.39 | +1.89% | 189,100 |
| 2026-06-23 | 82.47 | 83.70 | 81.67 | 81.84 | -0.76% | 179,200 |
| 2026-06-22 | 82.42 | 83.22 | 82.07 | 82.47 | -0.31% | 140,600 |
| 2026-06-18 | 83.70 | 83.84 | 82.28 | 82.73 | -0.46% | 323,400 |
| 2026-06-17 | 83.33 | 84.84 | 82.86 | 83.11 | -0.75% | 173,500 |
| 2026-06-16 | 85.89 | 86.24 | 83.33 | 83.74 | -1.61% | 177,300 |
| 2026-06-15 | 86.70 | 87.82 | 84.92 | 85.11 | -1.71% | 234,900 |
| 2026-06-12 | 86.22 | 87.35 | 86.01 | 86.59 | +0.85% | 205,100 |
| 2026-06-11 | 83.72 | 85.94 | 83.08 | 85.86 | +3.01% | 183,400 |
| 2026-06-10 | 83.23 | 83.99 | 82.95 | 83.35 | +0.63% | 233,800 |
| 2026-06-09 | 82.04 | 83.32 | 81.89 | 82.83 | +1.78% | 196,400 |
| 2026-06-08 | 80.85 | 81.89 | 80.77 | 81.38 | +0.87% | 106,800 |
| 2026-06-05 | 80.60 | 82.09 | 80.07 | 80.68 | +0.04% | 120,300 |
| 2026-06-04 | 81.08 | 81.50 | 80.13 | 80.65 | +0.06% | 171,800 |
| 2026-06-03 | 81.47 | 82.63 | 80.53 | 80.60 | -1.29% | 364,800 |
| 2026-06-02 | 81.62 | 82.79 | 80.35 | 81.65 | -0.34% | 123,600 |
| 2026-06-01 | 82.10 | 82.14 | 80.99 | 81.93 | -1.22% | 155,500 |
| 2026-05-29 | 82.00 | 83.32 | 80.73 | 82.94 | +0.79% | 275,000 |
| 2026-05-28 | 81.80 | 82.32 | 81.20 | 82.29 | +0.00% | 116,600 |
| 2026-05-27 | 81.96 | 82.62 | 81.70 | 82.29 | +0.40% | 151,200 |
| 2026-05-26 | 79.87 | 82.06 | 79.87 | 81.96 | +2.99% | 151,000 |
| 2026-05-22 | 78.91 | 79.76 | 78.47 | 79.58 | +1.08% | 199,300 |
| 2026-05-21 | 77.90 | 78.92 | 76.80 | 78.73 | +0.09% | 187,800 |
| 2026-05-20 | 76.87 | 78.78 | 76.16 | 78.66 | +2.33% | 231,100 |
| 2026-05-19 | 78.00 | 78.13 | 76.52 | 76.87 | -2.76% | 163,300 |
| 2026-05-18 | 78.25 | 79.68 | 78.15 | 79.05 | +1.15% | 167,300 |
| 2026-05-15 | 79.50 | 79.93 | 77.69 | 78.15 | -2.31% | 304,600 |
| 2026-05-14 | 80.33 | 80.90 | 79.59 | 80.00 | +0.39% | 232,300 |
| 2026-05-13 | 80.47 | 80.74 | 78.79 | 79.69 | -0.93% | 366,800 |
| 2026-05-12 | 80.95 | 81.35 | 78.98 | 80.44 | -0.47% | 217,900 |
| 2026-05-11 | 80.55 | 82.61 | 80.15 | 80.82 | +0.34% | 254,400 |
| 2026-05-08 | 78.82 | 81.00 | 77.94 | 80.55 | +5.10% | 680,300 |
| 2026-05-07 | 77.91 | 79.03 | 76.59 | 76.64 | -1.33% | 197,600 |
| 2026-05-06 | 79.36 | 79.36 | 77.48 | 77.67 | -0.67% | 245,700 |
| 2026-05-05 | 77.26 | 79.20 | 77.26 | 78.19 | +2.24% | 160,900 |
| 2026-05-04 | 76.49 | 77.20 | 75.13 | 76.48 | -0.46% | 155,300 |
| 2026-05-01 | 76.94 | 77.37 | 75.57 | 76.83 | +0.75% | 290,200 |
| 2026-04-30 | 75.09 | 76.62 | 74.64 | 76.26 | +0.86% | 193,700 |
| 2026-04-29 | 76.12 | 76.53 | 75.45 | 75.61 | -1.34% | 174,100 |
| 2026-04-28 | 77.81 | 78.02 | 76.45 | 76.64 | -1.34% | 120,000 |
| 2026-04-27 | 76.82 | 78.02 | 76.39 | 77.68 | +0.69% | 203,400 |
| 2026-04-24 | 76.46 | 77.29 | 75.81 | 77.15 | +0.64% | 153,100 |
| 2026-04-23 | 75.25 | 76.82 | 75.00 | 76.66 | +2.25% | 145,300 |
| 2026-04-22 | 75.75 | 76.12 | 74.86 | 74.97 | -0.66% | 153,900 |
| 2026-04-21 | 75.35 | 75.78 | 74.85 | 75.47 | -0.01% | 117,200 |
| 2026-04-20 | 75.95 | 76.43 | 75.11 | 75.48 | -0.93% | 124,700 |
| 2026-04-17 | 75.47 | 77.90 | 75.47 | 76.19 | +1.46% | 174,600 |
| 2026-04-16 | 74.48 | 76.22 | 74.48 | 75.09 | +0.58% | 155,000 |
| 2026-04-15 | 74.83 | 75.78 | 71.19 | 74.66 | -0.74% | 230,000 |
| 2026-04-14 | 76.57 | 76.62 | 75.10 | 75.22 | -1.76% | 196,500 |
| 2026-04-13 | 75.60 | 76.57 | 74.29 | 76.57 | +1.20% | 203,300 |
| 2026-04-10 | 75.68 | 76.17 | 75.02 | 75.66 | -0.22% | 128,500 |
| 2026-04-09 | 75.05 | 76.86 | 74.54 | 75.83 | +0.09% | 255,300 |
| 2026-04-08 | 74.04 | 75.93 | 74.03 | 75.76 | +3.95% | 284,300 |
| 2026-04-07 | 71.96 | 73.01 | 71.51 | 72.88 | +0.89% | 213,100 |
| 2026-04-06 | 73.77 | 73.83 | 71.94 | 72.24 | -2.10% | 164,700 |
| 2026-04-02 | 73.20 | 74.19 | 72.66 | 73.79 | +0.26% | 263,100 |
| 2026-04-01 | 73.22 | 74.29 | 73.06 | 73.60 | +0.79% | 213,900 |
| 2026-03-31 | 73.29 | 74.37 | 72.07 | 73.02 | -0.23% | 251,100 |
| 2026-03-30 | 72.74 | 74.13 | 72.35 | 73.19 | +1.37% | 249,000 |
| 2026-03-27 | 72.00 | 72.86 | 70.93 | 72.20 | -0.23% | 252,700 |
| 2026-03-26 | 70.30 | 72.48 | 70.30 | 72.37 | +2.29% | 215,600 |
| 2026-03-25 | 68.85 | 70.84 | 67.78 | 70.75 | +4.20% | 450,000 |
| 2026-03-24 | 67.21 | 69.36 | 66.69 | 67.90 | +0.86% | 825,300 |
| 2026-03-23 | 67.63 | 68.43 | 66.77 | 67.32 | +2.17% | 466,700 |
| 2026-03-20 | 67.20 | 67.60 | 65.51 | 65.89 | -1.99% | 511,000 |
| 2026-03-19 | 67.10 | 67.71 | 66.20 | 67.23 | -0.46% | 333,800 |
| 2026-03-18 | 68.11 | 68.88 | 67.29 | 67.54 | -1.93% | 236,800 |
| 2026-03-17 | 68.57 | 73.36 | 68.14 | 68.87 | +1.10% | 333,700 |
| 2026-03-16 | 68.91 | 69.39 | 68.11 | 68.12 | -0.74% | 247,000 |
| 2026-03-13 | 68.93 | 70.10 | 67.84 | 68.63 | -0.29% | 243,400 |
| 2026-03-12 | 69.26 | 70.07 | 68.67 | 68.83 | -1.30% | 218,900 |
| 2026-03-11 | 70.65 | 73.88 | 69.38 | 69.74 | -1.22% | 362,600 |
| 2026-03-10 | 71.31 | 71.92 | 70.37 | 70.60 | -1.16% | 266,400 |
| 2026-03-09 | 70.97 | 72.02 | 69.23 | 71.43 | -0.94% | 294,900 |
| 2026-03-06 | 73.28 | 74.00 | 70.86 | 72.11 | -2.84% | 191,100 |
| 2026-03-05 | 76.32 | 76.56 | 74.18 | 74.22 | -3.64% | 156,000 |
| 2026-03-04 | 76.79 | 77.35 | 75.00 | 77.02 | +0.85% | 196,600 |
| 2026-03-03 | 75.42 | 76.76 | 74.10 | 76.37 | -0.87% | 219,800 |
| 2026-03-02 | 75.96 | 77.30 | 75.08 | 77.04 | +0.60% | 187,600 |
| 2026-02-27 | 77.08 | 77.26 | 75.50 | 76.58 | -1.29% | 203,400 |
| 2026-02-26 | 78.48 | 78.54 | 76.88 | 77.58 | -0.73% | 173,000 |
| 2026-02-25 | 79.41 | 79.41 | 77.09 | 78.15 | -1.45% | 274,800 |
| 2026-02-24 | 79.10 | 80.22 | 78.67 | 79.30 | +0.41% | 283,400 |
| 2026-02-23 | 81.09 | 81.14 | 78.00 | 78.98 | -2.76% | 304,500 |
| 2026-02-20 | 82.52 | 82.84 | 80.76 | 81.22 | -1.74% | 227,000 |
| 2026-02-19 | 85.01 | 86.15 | 81.51 | 82.66 | -4.28% | 295,300 |
| 2026-02-18 | 89.46 | 92.14 | 85.84 | 86.36 | +0.26% | 346,800 |
| 2026-02-17 | 86.84 | 87.53 | 85.02 | 86.14 | -0.51% | 284,700 |
| 2026-02-13 | 87.10 | 87.24 | 86.24 | 86.58 | -0.35% | 197,900 |
| 2026-02-12 | 88.52 | 90.13 | 85.98 | 86.88 | -1.74% | 243,200 |
| 2026-02-11 | 87.97 | 89.01 | 87.56 | 88.42 | +0.79% | 182,100 |
| 2026-02-10 | 86.53 | 88.13 | 86.04 | 87.73 | +1.85% | 174,800 |
| 2026-02-09 | 86.19 | 86.38 | 85.21 | 86.14 | -0.20% | 196,600 |
| 2026-02-06 | 86.19 | 87.25 | 85.84 | 86.31 | +0.37% | 158,600 |
| 2026-02-05 | 86.50 | 87.04 | 85.17 | 85.99 | -1.04% | 136,500 |
| 2026-02-04 | 84.80 | 88.16 | 84.69 | 86.89 | +3.49% | 189,500 |
| 2026-02-03 | 84.14 | 86.20 | 82.53 | 83.96 | +0.55% | 230,600 |
| 2026-02-02 | 81.37 | 83.86 | 80.76 | 83.50 | +2.18% | 264,500 |
| 2026-01-30 | 80.66 | 81.97 | 80.20 | 81.72 | +0.38% | 189,500 |
| 2026-01-29 | 79.28 | 81.64 | 78.97 | 81.41 | +2.71% | 143,400 |
| 2026-01-28 | 79.88 | 79.88 | 78.77 | 79.26 | -0.34% | 101,500 |
| 2026-01-27 | 79.80 | 80.71 | 79.31 | 79.53 | -0.91% | 75,400 |
| 2026-01-26 | 80.73 | 81.30 | 79.84 | 80.26 | -0.71% | 89,100 |
| 2026-01-23 | 81.20 | 81.97 | 80.07 | 80.83 | -1.00% | 96,600 |
| 2026-01-22 | 81.14 | 82.53 | 81.12 | 81.65 | +0.62% | 76,800 |
| 2026-01-21 | 79.85 | 81.30 | 79.23 | 81.15 | +2.40% | 134,500 |
| 2026-01-20 | 78.70 | 79.39 | 78.00 | 79.25 | -0.76% | 156,700 |
| 2026-01-16 | 81.52 | 81.98 | 79.71 | 79.86 | -2.48% | 150,800 |
| 2026-01-15 | 80.89 | 82.36 | 80.88 | 81.89 | +1.29% | 132,000 |
| 2026-01-14 | 80.27 | 81.32 | 79.91 | 80.85 | +0.84% | 124,000 |
| 2026-01-13 | 80.42 | 80.79 | 79.41 | 80.18 | -0.48% | 126,100 |
| 2026-01-12 | 79.82 | 81.52 | 79.44 | 80.57 | +0.66% | 113,800 |
| 2026-01-09 | 79.93 | 80.32 | 78.17 | 80.04 | +0.06% | 113,200 |
| 2026-01-08 | 78.00 | 80.69 | 77.31 | 79.99 | +1.92% | 196,900 |
| 2026-01-07 | 78.65 | 79.10 | 77.32 | 78.48 | -0.17% | 162,500 |
| 2026-01-06 | 77.93 | 78.93 | 77.40 | 78.61 | +0.49% | 280,000 |
| 2026-01-05 | 76.08 | 78.90 | 76.08 | 78.23 | +2.56% | 215,900 |
| 2026-01-02 | 76.70 | 77.71 | 75.40 | 76.28 | -0.34% | 141,700 |
| 2025-12-31 | 77.95 | 78.12 | 76.48 | 76.54 | -2.05% | 127,500 |
| 2025-12-30 | 78.39 | 79.19 | 77.56 | 78.14 | -0.53% | 121,500 |
| 2025-12-29 | 78.54 | 78.64 | 78.01 | 78.56 | +0.20% | 105,400 |
| 2025-12-26 | 78.00 | 78.64 | 77.35 | 78.40 | +0.36% | 83,100 |
| 2025-12-24 | 78.55 | 78.55 | 77.91 | 78.12 | +0.05% | 45,200 |
| 2025-12-23 | 77.76 | 78.35 | 77.36 | 78.08 | +0.26% | 122,200 |
| 2025-12-22 | 77.46 | 79.19 | 77.46 | 77.88 | +0.32% | 145,800 |
| 2025-12-19 | 78.85 | 79.32 | 77.41 | 77.63 | -2.12% | 887,000 |
| 2025-12-18 | 79.16 | 79.81 | 78.76 | 79.31 | +0.44% | 308,900 |
| 2025-12-17 | 77.83 | 79.62 | 76.55 | 78.96 | +1.24% | 373,800 |
| 2025-12-16 | 78.24 | 78.45 | 77.51 | 77.99 | -0.50% | 266,100 |
| 2025-12-15 | 78.34 | 78.54 | 77.40 | 78.38 | +0.24% | 248,500 |
| 2025-12-12 | 78.99 | 79.29 | 77.95 | 78.19 | -0.55% | 194,700 |
| 2025-12-11 | 78.90 | 79.20 | 78.07 | 78.62 | +0.18% | 558,600 |
| 2025-12-10 | 76.10 | 79.39 | 75.87 | 78.48 | +3.30% | 377,100 |
| 2025-12-09 | 74.92 | 76.52 | 74.92 | 75.97 | +1.36% | 327,600 |
| 2025-12-08 | 75.13 | 76.78 | 74.53 | 74.95 | -0.12% | 243,400 |
| 2025-12-05 | 73.70 | 75.19 | 73.62 | 75.04 | +1.39% | 230,600 |
| 2025-12-04 | 74.77 | 74.93 | 73.72 | 74.01 | -1.12% | 116,100 |
| 2025-12-03 | 74.37 | 75.75 | 73.16 | 74.85 | +0.65% | 202,200 |
| 2025-12-02 | 74.21 | 74.53 | 72.96 | 74.37 | +0.49% | 285,900 |
| 2025-12-01 | 74.21 | 75.57 | 73.94 | 74.01 | -1.00% | 344,900 |
| 2025-11-28 | 74.43 | 74.94 | 74.09 | 74.76 | +0.28% | 96,500 |
| 2025-11-26 | 74.01 | 75.38 | 73.47 | 74.55 | +0.03% | 780,700 |
| 2025-11-25 | 71.60 | 74.60 | 71.40 | 74.53 | +4.90% | 275,300 |
| 2025-11-24 | 71.86 | 72.15 | 70.19 | 71.05 | -1.50% | 648,700 |
| 2025-11-21 | 70.77 | 73.22 | 70.10 | 72.13 | +2.14% | 257,500 |
| 2025-11-20 | 71.62 | 71.69 | 70.18 | 70.62 | -0.35% | 211,700 |
| 2025-11-19 | 71.05 | 71.99 | 70.48 | 70.87 | -0.39% | 250,900 |
| 2025-11-18 | 71.76 | 71.88 | 70.34 | 71.15 | -1.50% | 250,000 |
| 2025-11-17 | 73.75 | 74.59 | 72.05 | 72.23 | -2.51% | 233,500 |
| 2025-11-14 | 74.50 | 75.47 | 73.50 | 74.09 | -0.91% | 145,200 |
| 2025-11-13 | 74.50 | 76.15 | 74.23 | 74.77 | -0.12% | 132,600 |
| 2025-11-12 | 75.43 | 76.31 | 74.83 | 74.86 | -1.06% | 227,500 |
| 2025-11-11 | 75.37 | 75.96 | 75.00 | 75.66 | +0.79% | 89,800 |
| 2025-11-10 | 77.05 | 77.05 | 74.68 | 75.07 | -1.82% | 200,700 |
| 2025-11-07 | 73.39 | 76.61 | 73.39 | 76.46 | +4.04% | 249,800 |
| 2025-11-06 | 73.75 | 74.88 | 73.00 | 73.49 | -0.70% | 351,500 |
| 2025-11-05 | 71.87 | 76.00 | 71.06 | 74.01 | +2.42% | 275,500 |
| 2025-11-04 | 73.28 | 73.58 | 72.07 | 72.26 | -1.89% | 212,700 |
| 2025-11-03 | 73.56 | 74.05 | 71.82 | 73.65 | +0.10% | 209,900 |
| 2025-10-31 | 72.39 | 73.85 | 72.03 | 73.58 | +0.66% | 175,500 |
| 2025-10-30 | 73.40 | 73.85 | 72.33 | 73.10 | -0.52% | 210,400 |
| 2025-10-29 | 74.78 | 75.33 | 72.74 | 73.48 | -2.37% | 240,800 |
| 2025-10-28 | 75.13 | 75.73 | 74.38 | 75.26 | +0.05% | 167,900 |
| 2025-10-27 | 76.51 | 76.51 | 75.08 | 75.22 | -1.43% | 102,000 |
| 2025-10-24 | 76.06 | 76.47 | 75.28 | 76.31 | +0.87% | 130,000 |
| 2025-10-23 | 76.11 | 76.44 | 75.08 | 75.65 | -0.32% | 109,100 |
| 2025-10-22 | 74.67 | 76.06 | 74.67 | 75.89 | +1.40% | 153,400 |
| 2025-10-21 | 74.15 | 75.64 | 73.39 | 74.84 | +0.60% | 98,500 |
| 2025-10-20 | 74.39 | 75.52 | 73.82 | 74.39 | +0.42% | 141,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+10.66%). Schwächster Monat: Feb (-7.74%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Innospec Inc (IOSP)?
96.81 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von IOSP?
100.48 im Hoch und 65.51 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Innospec Inc?
Historisch war der stärkste Kalendermonat von IOSP der Aug (Durchschnitt +10.66%), der schwächste der Feb (Durchschnitt -7.74%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.