56,325€
-0,35%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 56,50 | 56,50 | 56,33 | 56,45 | -0,13% | - |
| 13.01.2026 | 56,23 | 57,10 | 55,98 | 56,53 | 2,82% | - |
| 12.01.2026 | 55,40 | 55,40 | 54,83 | 54,98 | -0,14% | - |
| 09.01.2026 | 54,70 | 55,48 | 54,25 | 55,05 | 0,82% | - |
| 08.01.2026 | 53,03 | 55,10 | 52,83 | 54,60 | 3,16% | 42,00 |
| 07.01.2026 | 53,78 | 54,58 | 52,15 | 52,93 | -0,09% | - |
| 06.01.2026 | 51,88 | 53,20 | 51,75 | 52,98 | 2,86% | - |
| 05.01.2026 | 51,43 | 51,50 | 51,43 | 51,50 | 1,88% | - |
| 02.01.2026 | 50,41 | 50,58 | 50,36 | 50,55 | -1,01% | - |
| 30.12.2025 | 50,50 | 51,08 | 50,50 | 51,07 | 1,02% | - |
| 29.12.2025 | 51,13 | 51,15 | 50,20 | 50,55 | -0,05% | - |
| 23.12.2025 | 50,73 | 51,75 | 50,50 | 50,58 | -0,44% | - |
| 22.12.2025 | 50,05 | 51,08 | 49,88 | 50,80 | 1,73% | - |
| 19.12.2025 | 50,85 | 51,03 | 49,84 | 49,94 | -1,94% | - |
| 18.12.2025 | 49,70 | 51,08 | 49,57 | 50,93 | 1,93% | - |
| 17.12.2025 | 48,97 | 50,80 | 48,54 | 49,96 | 3,29% | - |
| 16.12.2025 | 48,95 | 49,14 | 48,15 | 48,37 | -1,79% | - |
| 15.12.2025 | 50,13 | 50,96 | 48,89 | 49,25 | -3,95% | - |
| 12.12.2025 | 51,53 | 51,70 | 50,90 | 51,28 | 1,38% | - |
| 11.12.2025 | 50,30 | 50,83 | 49,89 | 50,58 | 3,89% | - |
| 10.12.2025 | 48,22 | 49,74 | 48,05 | 48,68 | -0,94% | - |
| 09.12.2025 | 46,40 | 50,80 | 46,33 | 49,14 | 5,86% | - |
| 08.12.2025 | 45,45 | 47,22 | 44,48 | 46,42 | 2,45% | - |
| 05.12.2025 | 44,89 | 46,04 | 44,32 | 45,31 | 1,03% | - |
| 04.12.2025 | 45,03 | 45,15 | 44,40 | 44,85 | -0,62% | - |
| 03.12.2025 | 44,43 | 45,21 | 44,19 | 45,13 | 2,64% | - |
| 02.12.2025 | 44,40 | 44,75 | 43,84 | 43,97 | -2,66% | - |
| 01.12.2025 | 45,05 | 45,29 | 43,96 | 45,17 | -0,11% | - |
| 28.11.2025 | 45,09 | 45,41 | 44,74 | 45,22 | 0,49% | - |
| 27.11.2025 | 45,65 | 45,65 | 44,96 | 45,00 | -1,19% | - |
| 26.11.2025 | 45,09 | 45,54 | 44,78 | 45,54 | 0,53% | - |
| 25.11.2025 | 44,26 | 45,42 | 43,67 | 45,30 | 3,21% | - |
| 24.11.2025 | 43,03 | 43,98 | 42,86 | 43,89 | 6,19% | - |
| 21.11.2025 | 41,30 | 41,33 | 41,14 | 41,33 | -0,84% | - |
| 20.11.2025 | 42,10 | 42,97 | 41,60 | 41,68 | 0,65% | - |
| 19.11.2025 | 41,38 | 41,42 | 41,38 | 41,41 | 1,52% | - |
| 18.11.2025 | 40,50 | 41,00 | 40,03 | 40,79 | -0,97% | - |
| 17.11.2025 | 42,49 | 43,43 | 41,15 | 41,19 | -2,88% | - |
| 14.11.2025 | 43,46 | 43,46 | 42,25 | 42,41 | -1,51% | - |
| 13.11.2025 | 42,41 | 43,31 | 42,02 | 43,06 | 0,68% | - |
| 12.11.2025 | 42,77 | 43,61 | 42,34 | 42,77 | -0,37% | - |
| 11.11.2025 | 43,15 | 43,59 | 42,70 | 42,93 | -0,23% | - |
| 10.11.2025 | 41,84 | 43,26 | 41,02 | 43,03 | 2,50% | - |
| 07.11.2025 | 39,96 | 42,31 | 39,65 | 41,98 | 3,09% | - |
| 06.11.2025 | 47,39 | 48,21 | 39,66 | 40,72 | -13,60% | - |
| 05.11.2025 | 45,80 | 47,35 | 45,60 | 47,13 | 1,46% | - |
| 04.11.2025 | 46,77 | 46,77 | 45,68 | 46,45 | 0,54% | - |
| 03.11.2025 | 46,32 | 46,92 | 45,90 | 46,20 | -0,75% | - |
| 31.10.2025 | 46,28 | 47,13 | 45,53 | 46,55 | 1,28% | - |
| 30.10.2025 | 46,34 | 47,23 | 45,74 | 45,96 | -1,08% | - |
| 29.10.2025 | 47,82 | 48,08 | 46,37 | 46,46 | -3,63% | - |
| 28.10.2025 | 48,17 | 48,21 | 48,05 | 48,21 | -1,11% | - |
| 27.10.2025 | 49,19 | 49,85 | 48,55 | 48,75 | -0,53% | - |
| 24.10.2025 | 48,52 | 49,38 | 48,17 | 49,01 | 1,24% | - |
| 23.10.2025 | 48,10 | 49,15 | 47,94 | 48,41 | 0,64% | - |
| 22.10.2025 | 48,21 | 48,66 | 47,74 | 48,10 | 1,07% | - |
| 21.10.2025 | 48,30 | 48,68 | 47,47 | 47,59 | -1,41% | - |
| 20.10.2025 | 46,67 | 48,32 | 46,56 | 48,27 | 3,38% | - |
| 17.10.2025 | 47,39 | 47,70 | 46,14 | 46,69 | -0,93% | - |
| 16.10.2025 | 47,78 | 48,09 | 46,86 | 47,13 | -0,97% | - |
| 15.10.2025 | 47,28 | 48,30 | 46,92 | 47,59 | 2,94% | - |
| 14.10.2025 | 46,32 | 46,57 | 45,32 | 46,23 | -0,69% | - |
| 13.10.2025 | 45,49 | 47,56 | 45,49 | 46,55 | 2,15% | - |
| 10.10.2025 | 46,71 | 47,53 | 45,57 | 45,57 | -2,02% | - |
| 09.10.2025 | 46,68 | 47,12 | 46,29 | 46,51 | -0,26% | - |
| 08.10.2025 | 45,86 | 47,12 | 45,86 | 46,63 | 0,78% | - |
| 07.10.2025 | 46,97 | 47,35 | 46,12 | 46,27 | -1,78% | - |
| 06.10.2025 | 46,85 | 47,62 | 46,57 | 47,11 | -0,23% | - |
| 03.10.2025 | 48,08 | 48,91 | 47,19 | 47,22 | -1,50% | - |
| 02.10.2025 | 46,42 | 48,05 | 46,23 | 47,94 | 2,90% | - |
| 01.10.2025 | 47,05 | 47,05 | 46,42 | 46,59 | -0,51% | - |
| 30.09.2025 | 46,50 | 46,84 | 46,19 | 46,83 | 0,62% | - |
| 29.09.2025 | 47,13 | 47,32 | 45,94 | 46,54 | -1,25% | - |
| 26.09.2025 | 46,62 | 47,51 | 46,48 | 47,13 | 1,55% | - |
| 25.09.2025 | 47,13 | 47,34 | 46,15 | 46,41 | -2,56% | - |
| 24.09.2025 | 47,51 | 47,63 | 47,51 | 47,63 | -0,42% | - |
| 23.09.2025 | 47,75 | 49,11 | 47,49 | 47,83 | -0,50% | - |
| 22.09.2025 | 47,97 | 48,77 | 47,61 | 48,07 | 0,94% | - |
| 19.09.2025 | 49,16 | 49,41 | 47,62 | 47,62 | -2,99% | - |
| 18.09.2025 | 48,09 | 49,34 | 47,95 | 49,09 | 2,91% | - |
| 17.09.2025 | 47,43 | 49,30 | 47,43 | 47,70 | 1,02% | - |
| 16.09.2025 | 49,83 | 49,88 | 47,21 | 47,22 | -5,98% | - |
| 15.09.2025 | 49,56 | 50,28 | 49,30 | 50,23 | 0,36% | - |
| 12.09.2025 | 50,10 | 50,14 | 49,36 | 50,05 | 0,05% | - |
| 11.09.2025 | 48,82 | 50,38 | 48,59 | 50,02 | 1,75% | - |
| 10.09.2025 | 50,23 | 50,65 | 49,15 | 49,16 | -1,93% | - |
| 09.09.2025 | 51,60 | 51,83 | 50,12 | 50,13 | -1,80% | - |
| 08.09.2025 | 51,03 | 51,08 | 50,11 | 51,05 | 0,20% | - |
| 05.09.2025 | 50,55 | 51,10 | 49,91 | 50,95 | 0,94% | - |
| 04.09.2025 | 49,65 | 51,03 | 49,58 | 50,48 | 1,66% | - |
| 03.09.2025 | 50,18 | 50,35 | 49,32 | 49,65 | -1,39% | - |
| 02.09.2025 | 49,90 | 50,45 | 49,06 | 50,35 | 0,86% | - |
| 01.09.2025 | 50,00 | 50,00 | 49,72 | 49,92 | 0,12% | - |
| 29.08.2025 | 49,61 | 50,35 | 49,32 | 49,86 | 0,61% | - |
| 28.08.2025 | 49,33 | 49,89 | 48,64 | 49,56 | 0,57% | - |
| 27.08.2025 | 48,97 | 49,82 | 48,66 | 49,28 | 0,69% | - |
| 26.08.2025 | 48,97 | 49,13 | 48,29 | 48,94 | 0,08% | - |
| 25.08.2025 | 49,31 | 49,41 | 48,86 | 48,90 | -0,79% | - |
| 22.08.2025 | 47,01 | 49,47 | 46,94 | 49,29 | 4,87% | - |
| 21.08.2025 | 46,94 | 47,28 | 46,28 | 47,00 | 0,06% | - |