41,320€
-0,98%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 42,19 | 42,80 | 41,27 | 41,36 | -0,89% | - |
| 11.03.2025 | 40,23 | 42,42 | 39,62 | 41,73 | 5,06% | - |
| 10.03.2025 | 43,72 | 43,73 | 39,72 | 39,72 | -8,96% | - |
| 07.03.2025 | 43,24 | 43,74 | 41,96 | 43,63 | 0,90% | - |
| 06.03.2025 | 43,01 | 43,80 | 42,28 | 43,24 | 0,68% | - |
| 05.03.2025 | 41,44 | 42,95 | 40,54 | 42,95 | 3,49% | - |
| 04.03.2025 | 43,16 | 43,18 | 41,37 | 41,50 | -3,78% | - |
| 03.03.2025 | 45,94 | 45,94 | 42,81 | 43,13 | -5,77% | - |
| 28.02.2025 | 45,81 | 46,53 | 45,15 | 45,77 | 0,09% | - |
| 27.02.2025 | 47,13 | 47,42 | 44,73 | 45,73 | -2,58% | - |
| 26.02.2025 | 45,67 | 48,39 | 45,67 | 46,94 | 2,62% | - |
| 25.02.2025 | 44,07 | 46,01 | 43,91 | 45,74 | 3,51% | - |
| 24.02.2025 | 43,99 | 44,74 | 43,91 | 44,19 | 0,16% | - |
| 21.02.2025 | 44,52 | 46,00 | 43,84 | 44,12 | -1,30% | - |
| 20.02.2025 | 46,30 | 46,66 | 43,61 | 44,70 | -3,95% | - |
| 19.02.2025 | 43,89 | 47,38 | 42,55 | 46,54 | 6,40% | - |
| 18.02.2025 | 43,03 | 44,05 | 42,74 | 43,74 | 1,46% | - |
| 17.02.2025 | 41,76 | 43,16 | 41,75 | 43,11 | 0,56% | - |
| 14.02.2025 | 43,19 | 44,57 | 42,74 | 42,87 | -0,63% | - |
| 13.02.2025 | 42,98 | 43,99 | 41,81 | 43,14 | 0,61% | - |
| 12.02.2025 | 43,93 | 44,12 | 42,33 | 42,88 | -2,12% | - |
| 11.02.2025 | 43,05 | 44,03 | 42,51 | 43,81 | 1,74% | - |
| 10.02.2025 | 41,27 | 43,54 | 41,05 | 43,06 | 4,06% | - |
| 07.02.2025 | 42,16 | 42,43 | 41,32 | 41,38 | -1,57% | - |
| 06.02.2025 | 42,92 | 43,62 | 41,97 | 42,04 | -1,73% | - |
| 05.02.2025 | 43,20 | 43,30 | 41,09 | 42,78 | -0,83% | - |
| 04.02.2025 | 42,18 | 43,14 | 41,75 | 43,14 | 0,84% | - |
| 03.02.2025 | 43,79 | 44,20 | 42,01 | 42,78 | -1,70% | - |
| 31.01.2025 | 44,11 | 45,34 | 43,40 | 43,52 | -1,07% | - |
| 30.01.2025 | 43,83 | 44,55 | 43,72 | 43,99 | 0,62% | - |
| 29.01.2025 | 43,78 | 44,44 | 43,69 | 43,72 | -0,52% | - |
| 28.01.2025 | 43,75 | 44,50 | 43,57 | 43,95 | 0,50% | - |
| 27.01.2025 | 44,70 | 45,11 | 43,46 | 43,73 | -1,29% | - |
| 24.01.2025 | 45,97 | 46,08 | 44,28 | 44,30 | -3,19% | - |
| 23.01.2025 | 45,31 | 46,06 | 44,36 | 45,76 | 0,73% | - |
| 22.01.2025 | 45,66 | 45,87 | 44,90 | 45,43 | -0,59% | - |
| 21.01.2025 | 45,36 | 46,20 | 44,64 | 45,70 | 1,33% | - |
| 20.01.2025 | 45,72 | 45,74 | 45,05 | 45,10 | -0,86% | - |
| 17.01.2025 | 44,99 | 46,43 | 44,84 | 45,49 | 1,27% | - |
| 16.01.2025 | 40,59 | 45,51 | 40,57 | 44,92 | 10,94% | - |
| 15.01.2025 | 38,82 | 40,72 | 38,69 | 40,49 | 4,95% | - |
| 14.01.2025 | 38,60 | 39,42 | 38,37 | 38,58 | -0,54% | - |
| 13.01.2025 | 36,40 | 39,26 | 36,39 | 38,79 | 6,77% | - |
| 10.01.2025 | 36,23 | 36,37 | 36,04 | 36,33 | -0,22% | - |
| 09.01.2025 | 36,49 | 37,56 | 36,41 | 36,41 | 0,22% | - |
| 08.01.2025 | 37,17 | 37,34 | 36,27 | 36,33 | -1,76% | - |
| 07.01.2025 | 38,04 | 38,54 | 36,48 | 36,98 | -3,22% | - |
| 06.01.2025 | 38,58 | 38,98 | 38,21 | 38,21 | -0,73% | - |
| 03.01.2025 | 38,42 | 38,50 | 37,54 | 38,49 | -0,67% | - |
| 02.01.2025 | 38,35 | 40,22 | 38,35 | 38,75 | 0,13% | - |
| 30.12.2024 | 38,86 | 38,93 | 38,70 | 38,70 | -0,44% | - |
| 27.12.2024 | 39,47 | 40,38 | 38,87 | 38,87 | -1,45% | - |
| 23.12.2024 | 39,13 | 39,82 | 38,02 | 39,44 | 1,05% | - |
| 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% | - |