31,890€
-3,13%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,92 | 33,15 | 31,69 | 31,91 | -3,07% | - |
| 05.09.2024 | 33,75 | 34,14 | 32,92 | 32,92 | -2,46% | - |
| 04.09.2024 | 34,51 | 34,69 | 33,41 | 33,75 | -2,20% | - |
| 03.09.2024 | 35,73 | 35,77 | 34,33 | 34,51 | -3,41% | - |
| 02.09.2024 | 35,79 | 35,79 | 35,53 | 35,73 | -0,17% | - |
| 30.08.2024 | 35,64 | 36,26 | 35,61 | 35,79 | 0,42% | - |
| 29.08.2024 | 34,81 | 36,34 | 34,55 | 35,64 | 2,38% | - |
| 28.08.2024 | 34,52 | 35,10 | 34,21 | 34,81 | 0,84% | - |
| 27.08.2024 | 34,68 | 34,71 | 33,81 | 34,52 | -0,69% | - |
| 26.08.2024 | 34,36 | 35,71 | 34,36 | 34,76 | 1,19% | - |
| 23.08.2024 | 32,86 | 34,49 | 32,81 | 34,35 | 4,44% | - |
| 22.08.2024 | 33,24 | 33,52 | 32,64 | 32,89 | -1,38% | - |
| 21.08.2024 | 32,64 | 33,54 | 32,64 | 33,35 | 2,11% | - |
| 20.08.2024 | 33,20 | 33,23 | 32,47 | 32,66 | -1,45% | - |
| 19.08.2024 | 32,62 | 33,32 | 32,52 | 33,14 | 1,22% | - |
| 16.08.2024 | 32,33 | 32,79 | 31,81 | 32,74 | 1,14% | - |
| 15.08.2024 | 31,75 | 33,27 | 31,75 | 32,37 | 1,70% | - |
| 14.08.2024 | 32,49 | 32,53 | 31,05 | 31,83 | -2,18% | - |
| 13.08.2024 | 31,62 | 32,77 | 31,61 | 32,54 | 2,97% | - |
| 12.08.2024 | 32,62 | 32,93 | 30,64 | 31,60 | -3,13% | - |
| 09.08.2024 | 33,10 | 33,35 | 32,22 | 32,62 | -1,21% | - |
| 08.08.2024 | 31,90 | 33,40 | 31,41 | 33,02 | 3,64% | - |
| 07.08.2024 | 32,10 | 34,01 | 31,75 | 31,86 | 0,44% | - |
| 06.08.2024 | 32,34 | 33,52 | 31,65 | 31,72 | -1,77% | - |
| 05.08.2024 | 37,76 | 37,76 | 31,32 | 32,29 | -14,91% | - |
| 02.08.2024 | 39,51 | 39,55 | 36,78 | 37,95 | -4,26% | - |
| 01.08.2024 | 42,39 | 42,39 | 35,94 | 39,64 | -6,42% | - |
| 31.07.2024 | 42,66 | 44,10 | 41,81 | 42,36 | -1,00% | - |
| 30.07.2024 | 42,23 | 42,99 | 41,84 | 42,79 | 1,45% | - |
| 29.07.2024 | 42,56 | 42,92 | 41,76 | 42,18 | -0,85% | - |
| 26.07.2024 | 42,27 | 43,02 | 41,55 | 42,54 | 0,69% | - |
| 25.07.2024 | 41,56 | 43,07 | 41,51 | 42,25 | 1,61% | - |
| 24.07.2024 | 42,27 | 43,07 | 41,44 | 41,58 | -1,82% | - |
| 23.07.2024 | 41,46 | 42,84 | 41,00 | 42,35 | 2,20% | - |
| 22.07.2024 | 40,83 | 41,84 | 40,01 | 41,44 | 1,52% | - |
| 19.07.2024 | 41,40 | 41,72 | 40,40 | 40,82 | -1,45% | - |
| 18.07.2024 | 42,52 | 43,16 | 41,30 | 41,42 | -2,82% | - |
| 17.07.2024 | 43,35 | 44,49 | 42,33 | 42,62 | -1,91% | - |
| 16.07.2024 | 41,20 | 43,65 | 40,75 | 43,45 | 5,61% | - |
| 15.07.2024 | 40,49 | 41,69 | 40,27 | 41,14 | 1,45% | - |
| 12.07.2024 | 40,03 | 40,90 | 39,26 | 40,55 | 1,53% | - |
| 11.07.2024 | 38,39 | 40,82 | 38,26 | 39,94 | 3,82% | - |
| 10.07.2024 | 37,56 | 39,00 | 37,34 | 38,47 | 2,37% | - |
| 09.07.2024 | 38,75 | 38,96 | 37,30 | 37,58 | -3,02% | - |
| 08.07.2024 | 38,10 | 39,49 | 38,08 | 38,75 | 1,33% | - |
| 05.07.2024 | 39,56 | 39,56 | 37,97 | 38,24 | -3,24% | - |
| 04.07.2024 | 39,64 | 39,64 | 39,52 | 39,52 | -0,30% | - |
| 03.07.2024 | 38,99 | 39,84 | 38,66 | 39,64 | 0,46% | - |
| 02.07.2024 | 39,28 | 39,90 | 39,04 | 39,46 | 0,31% | - |
| 01.07.2024 | 40,79 | 41,04 | 39,26 | 39,34 | -3,46% | - |
| 28.06.2024 | 41,50 | 42,41 | 40,14 | 40,75 | -1,90% | - |
| 27.06.2024 | 40,63 | 41,75 | 40,63 | 41,54 | 0,00% | - |
| 26.06.2024 | 40,77 | 41,56 | 40,57 | 41,54 | 1,91% | - |
| 25.06.2024 | 41,87 | 41,99 | 39,53 | 40,76 | -2,60% | - |
| 24.06.2024 | 40,23 | 42,12 | 40,23 | 41,85 | 1,97% | - |
| 21.06.2024 | 40,86 | 41,34 | 39,96 | 41,04 | 0,59% | - |
| 20.06.2024 | 40,47 | 41,14 | 40,17 | 40,80 | 0,82% | - |
| 19.06.2024 | 40,49 | 40,53 | 40,45 | 40,47 | -0,25% | - |
| 18.06.2024 | 41,50 | 41,59 | 40,39 | 40,57 | -2,29% | - |
| 17.06.2024 | 41,95 | 42,07 | 40,94 | 41,52 | -1,03% | - |
| 14.06.2024 | 42,74 | 42,93 | 41,65 | 41,95 | -2,08% | - |
| 13.06.2024 | 42,49 | 43,10 | 41,64 | 42,84 | 0,56% | - |
| 12.06.2024 | 42,49 | 44,57 | 42,28 | 42,60 | 0,24% | - |
| 11.06.2024 | 43,14 | 43,22 | 42,00 | 42,50 | -1,57% | - |
| 10.06.2024 | 44,48 | 44,81 | 42,73 | 43,18 | -2,81% | - |
| 07.06.2024 | 44,63 | 44,88 | 43,65 | 44,43 | -0,31% | - |
| 06.06.2024 | 44,71 | 45,45 | 43,63 | 44,57 | -0,25% | - |
| 05.06.2024 | 43,43 | 44,77 | 42,65 | 44,68 | 2,62% | - |
| 04.06.2024 | 44,60 | 45,67 | 43,42 | 43,54 | -2,40% | - |
| 03.06.2024 | 45,00 | 45,72 | 43,86 | 44,61 | -0,93% | - |
| 31.05.2024 | 44,32 | 45,45 | 43,86 | 45,03 | 1,74% | - |
| 30.05.2024 | 44,05 | 44,70 | 43,86 | 44,26 | 0,48% | - |
| 29.05.2024 | 44,09 | 44,30 | 42,99 | 44,05 | -0,14% | - |
| 28.05.2024 | 44,14 | 44,58 | 43,51 | 44,11 | -0,07% | - |
| 27.05.2024 | 44,02 | 44,14 | 43,98 | 44,14 | 0,27% | - |
| 24.05.2024 | 44,47 | 44,89 | 43,84 | 44,02 | -0,83% | - |
| 23.05.2024 | 46,31 | 46,59 | 44,20 | 44,39 | -4,27% | - |
| 22.05.2024 | 46,62 | 46,69 | 45,80 | 46,37 | -0,49% | - |
| 21.05.2024 | 47,00 | 47,06 | 45,98 | 46,60 | -0,64% | - |
| 20.05.2024 | 49,28 | 49,39 | 46,84 | 46,90 | -4,81% | - |
| 17.05.2024 | 50,70 | 50,85 | 49,26 | 49,27 | -2,63% | - |
| 16.05.2024 | 50,63 | 50,93 | 50,17 | 50,60 | -0,30% | - |
| 15.05.2024 | 50,95 | 51,43 | 50,60 | 50,75 | -0,78% | - |
| 14.05.2024 | 50,62 | 51,23 | 50,62 | 51,15 | 0,94% | - |
| 13.05.2024 | 50,60 | 51,38 | 50,42 | 50,68 | 0,15% | - |
| 10.05.2024 | 50,54 | 51,10 | 49,57 | 50,60 | 0,01% | - |
| 09.05.2024 | 50,24 | 50,73 | 49,84 | 50,60 | 0,45% | - |
| 08.05.2024 | 49,96 | 50,45 | 49,16 | 50,37 | 0,80% | - |
| 07.05.2024 | 49,98 | 50,81 | 49,37 | 49,97 | -0,01% | - |
| 06.05.2024 | 49,72 | 50,80 | 49,72 | 49,98 | 0,34% | - |
| 03.05.2024 | 51,10 | 52,10 | 49,38 | 49,81 | -2,39% | 5,00 |
| 02.05.2024 | 47,96 | 51,25 | 47,51 | 51,03 | 5,66% | - |
| 30.04.2024 | 47,58 | 48,29 | 46,73 | 48,29 | 0,98% | 144,00 |
| 29.04.2024 | 45,35 | 48,01 | 45,21 | 47,82 | 5,33% | - |
| 26.04.2024 | 44,74 | 45,74 | 44,51 | 45,40 | 1,79% | - |
| 25.04.2024 | 44,84 | 45,18 | 44,06 | 44,60 | -1,26% | - |
| 24.04.2024 | 45,70 | 45,84 | 44,98 | 45,17 | -0,94% | - |
| 23.04.2024 | 45,36 | 45,75 | 44,66 | 45,60 | 0,66% | - |
| 22.04.2024 | 41,88 | 46,42 | 41,79 | 45,30 | 8,58% | - |
| 19.04.2024 | 40,46 | 41,74 | 40,42 | 41,72 | 2,05% | - |