39,030€
-0,74%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,32 | 40,02 | 38,05 | 39,03 | -0,74% | - |
| 19.12.2024 | 40,21 | 40,62 | 39,28 | 39,32 | -2,21% | - |
| 18.12.2024 | 41,38 | 42,25 | 39,93 | 40,21 | -2,83% | - |
| 17.12.2024 | 42,52 | 42,75 | 41,21 | 41,38 | -2,68% | - |
| 16.12.2024 | 43,65 | 43,76 | 42,03 | 42,52 | -2,59% | - |
| 13.12.2024 | 44,96 | 45,04 | 43,65 | 43,65 | -2,91% | - |
| 12.12.2024 | 44,78 | 45,58 | 44,55 | 44,96 | 0,40% | - |
| 11.12.2024 | 44,05 | 45,27 | 44,05 | 44,78 | 1,70% | - |
| 10.12.2024 | 44,18 | 45,13 | 42,83 | 44,03 | -0,34% | - |
| 09.12.2024 | 44,59 | 46,52 | 42,80 | 44,18 | -0,92% | - |
| 06.12.2024 | 43,48 | 45,23 | 43,37 | 44,59 | 2,55% | - |
| 05.12.2024 | 45,17 | 45,23 | 43,28 | 43,48 | -3,87% | - |
| 04.12.2024 | 46,42 | 47,01 | 44,95 | 45,23 | -2,56% | - |
| 03.12.2024 | 47,38 | 47,40 | 45,57 | 46,42 | -2,03% | - |
| 02.12.2024 | 45,92 | 47,60 | 45,92 | 47,38 | 3,18% | - |
| 29.11.2024 | 45,23 | 46,10 | 45,14 | 45,92 | 1,53% | - |
| 28.11.2024 | 45,18 | 45,38 | 45,18 | 45,23 | 0,11% | - |
| 27.11.2024 | 45,30 | 46,26 | 44,47 | 45,18 | -0,26% | - |
| 26.11.2024 | 47,77 | 47,91 | 45,27 | 45,30 | -5,35% | - |
| 25.11.2024 | 46,76 | 49,30 | 46,14 | 47,86 | 2,64% | - |
| 22.11.2024 | 46,23 | 47,82 | 46,23 | 46,63 | 0,87% | - |
| 21.11.2024 | 43,86 | 46,53 | 43,73 | 46,23 | 5,40% | - |
| 20.11.2024 | 43,41 | 43,98 | 42,31 | 43,86 | 1,04% | - |
| 19.11.2024 | 43,41 | 44,10 | 42,66 | 43,41 | 0,00% | - |
| 18.11.2024 | 43,65 | 45,36 | 43,19 | 43,41 | -0,55% | - |
| 15.11.2024 | 42,92 | 43,72 | 42,45 | 43,65 | 1,70% | - |
| 14.11.2024 | 43,17 | 44,14 | 42,31 | 42,92 | -0,58% | - |
| 13.11.2024 | 43,20 | 44,46 | 42,82 | 43,17 | -0,07% | - |
| 12.11.2024 | 44,56 | 44,78 | 42,48 | 43,20 | -3,10% | - |
| 11.11.2024 | 42,23 | 45,02 | 42,23 | 44,58 | 5,56% | - |
| 08.11.2024 | 42,82 | 43,06 | 41,59 | 42,23 | -1,38% | - |
| 07.11.2024 | 44,12 | 44,15 | 42,08 | 42,82 | -2,90% | - |
| 06.11.2024 | 41,22 | 45,14 | 40,24 | 44,10 | 11,08% | - |
| 05.11.2024 | 38,55 | 40,40 | 37,70 | 39,70 | 2,98% | - |
| 04.11.2024 | 38,62 | 39,26 | 38,20 | 38,55 | -0,18% | - |
| 01.11.2024 | 38,40 | 38,90 | 38,14 | 38,62 | 0,57% | - |
| 31.10.2024 | 38,37 | 39,00 | 37,19 | 38,40 | 0,08% | - |
| 30.10.2024 | 32,67 | 41,78 | 32,50 | 38,37 | 17,45% | - |
| 29.10.2024 | 33,06 | 33,40 | 32,51 | 32,67 | -1,18% | - |
| 28.10.2024 | 31,18 | 33,21 | 31,12 | 33,06 | 6,03% | - |
| 25.10.2024 | 29,76 | 31,42 | 29,67 | 31,18 | 4,77% | - |
| 24.10.2024 | 29,29 | 29,77 | 28,68 | 29,76 | 1,60% | - |
| 23.10.2024 | 29,92 | 30,15 | 29,02 | 29,29 | -2,11% | - |
| 22.10.2024 | 31,26 | 31,26 | 29,92 | 29,92 | -4,29% | - |
| 21.10.2024 | 31,99 | 32,15 | 31,26 | 31,26 | -2,28% | 90,00 |
| 18.10.2024 | 32,78 | 33,03 | 31,82 | 31,99 | -2,41% | - |
| 17.10.2024 | 31,54 | 32,95 | 31,54 | 32,78 | 0,24% | - |
| 16.10.2024 | 33,01 | 33,08 | 31,30 | 32,70 | 4,34% | 50,00 |
| 15.10.2024 | 31,67 | 32,30 | 31,31 | 31,34 | -1,04% | - |
| 14.10.2024 | 31,28 | 31,93 | 31,13 | 31,67 | 1,18% | - |
| 11.10.2024 | 30,91 | 31,60 | 30,73 | 31,30 | 1,26% | - |
| 10.10.2024 | 31,14 | 31,42 | 30,61 | 30,91 | -0,74% | - |
| 09.10.2024 | 31,52 | 31,76 | 30,50 | 31,14 | -1,02% | - |
| 08.10.2024 | 32,72 | 32,75 | 31,41 | 31,46 | -3,85% | - |
| 07.10.2024 | 33,65 | 33,88 | 32,36 | 32,72 | -2,76% | - |
| 04.10.2024 | 29,98 | 34,57 | 29,90 | 33,65 | 12,24% | - |
| 03.10.2024 | 33,92 | 34,00 | 28,01 | 29,98 | -11,62% | - |
| 02.10.2024 | 34,24 | 34,74 | 33,86 | 33,92 | -0,93% | - |
| 01.10.2024 | 35,03 | 35,21 | 34,21 | 34,24 | -2,26% | - |
| 30.09.2024 | 36,22 | 36,22 | 34,98 | 35,03 | -3,29% | - |
| 27.09.2024 | 36,21 | 37,12 | 35,92 | 36,22 | 0,03% | - |
| 26.09.2024 | 35,13 | 36,55 | 35,06 | 36,21 | 3,07% | - |
| 25.09.2024 | 36,01 | 36,36 | 35,13 | 35,13 | -2,44% | - |
| 24.09.2024 | 35,44 | 36,35 | 35,29 | 36,01 | 1,61% | - |
| 23.09.2024 | 35,87 | 36,33 | 35,31 | 35,44 | -1,20% | - |
| 20.09.2024 | 36,99 | 37,28 | 35,71 | 35,87 | -3,03% | - |
| 19.09.2024 | 35,41 | 37,37 | 35,26 | 36,99 | 4,46% | - |
| 18.09.2024 | 34,93 | 36,60 | 34,79 | 35,41 | 1,37% | - |
| 17.09.2024 | 33,88 | 35,72 | 33,72 | 34,93 | 3,10% | - |
| 16.09.2024 | 34,79 | 35,07 | 33,66 | 33,88 | -2,73% | - |
| 13.09.2024 | 32,16 | 34,94 | 32,04 | 34,83 | 8,30% | - |
| 12.09.2024 | 30,43 | 32,23 | 30,20 | 32,16 | 5,62% | - |
| 11.09.2024 | 29,87 | 30,75 | 29,19 | 30,45 | 1,94% | - |
| 10.09.2024 | 30,68 | 30,99 | 29,77 | 29,87 | -2,64% | - |
| 09.09.2024 | 31,89 | 32,23 | 30,63 | 30,68 | -3,85% | - |
| 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% | - |