56,625€
2,72%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 55,65 | 55,98 | 55,53 | 55,93 | 1,45% | - |
| 12.03.2026 | 55,58 | 55,58 | 55,03 | 55,13 | -0,45% | - |
| 11.03.2026 | 56,43 | 56,63 | 54,83 | 55,38 | -2,68% | - |
| 10.03.2026 | 56,78 | 57,10 | 56,78 | 56,90 | 1,34% | - |
| 09.03.2026 | 55,30 | 56,28 | 54,60 | 56,15 | -2,14% | - |
| 06.03.2026 | 57,88 | 58,00 | 57,30 | 57,38 | -1,96% | - |
| 05.03.2026 | 60,08 | 60,28 | 58,53 | 58,53 | -3,86% | - |
| 04.03.2026 | 60,85 | 61,45 | 59,38 | 60,88 | 0,21% | - |
| 03.03.2026 | 61,28 | 61,43 | 60,58 | 60,75 | -1,26% | - |
| 02.03.2026 | 60,33 | 61,73 | 59,35 | 61,53 | 1,32% | - |
| 27.02.2026 | 59,78 | 60,73 | 58,20 | 60,73 | 3,19% | - |
| 26.02.2026 | 58,85 | 59,18 | 55,30 | 58,85 | -2,32% | - |
| 25.02.2026 | 60,35 | 60,35 | 60,23 | 60,25 | -0,99% | - |
| 24.02.2026 | 60,00 | 61,70 | 59,98 | 60,85 | 1,80% | - |
| 23.02.2026 | 60,70 | 61,08 | 59,03 | 59,78 | -2,61% | - |
| 20.02.2026 | 61,80 | 62,50 | 60,58 | 61,38 | 0,29% | - |
| 19.02.2026 | 63,05 | 63,10 | 60,83 | 61,20 | -2,78% | - |
| 18.02.2026 | 63,93 | 64,93 | 62,78 | 62,95 | -1,53% | - |
| 17.02.2026 | 64,68 | 64,80 | 62,85 | 63,93 | -1,12% | - |
| 16.02.2026 | 64,53 | 64,88 | 64,53 | 64,65 | 0,12% | - |
| 13.02.2026 | 63,43 | 64,88 | 62,45 | 64,58 | 2,74% | - |
| 12.02.2026 | 63,08 | 63,88 | 62,08 | 62,85 | 0,68% | - |
| 11.02.2026 | 61,93 | 62,53 | 61,80 | 62,43 | 0,85% | - |
| 10.02.2026 | 61,35 | 62,48 | 61,05 | 61,90 | 0,94% | - |
| 09.02.2026 | 61,35 | 61,58 | 61,33 | 61,33 | -0,61% | - |
| 06.02.2026 | 60,00 | 61,93 | 59,78 | 61,70 | 2,49% | - |
| 05.02.2026 | 61,33 | 62,63 | 59,13 | 60,20 | 0,29% | - |
| 04.02.2026 | 59,03 | 61,78 | 58,95 | 60,03 | 5,31% | - |
| 03.02.2026 | 57,03 | 57,05 | 56,48 | 57,00 | -1,60% | - |
| 02.02.2026 | 55,48 | 58,18 | 54,95 | 57,93 | 5,13% | - |
| 30.01.2026 | 55,10 | 55,80 | 54,45 | 55,10 | -0,36% | - |
| 29.01.2026 | 55,35 | 56,18 | 53,85 | 55,30 | 1,56% | - |
| 28.01.2026 | 55,75 | 56,65 | 53,50 | 54,45 | -6,56% | - |
| 27.01.2026 | 58,30 | 58,30 | 58,28 | 58,28 | -0,26% | - |
| 26.01.2026 | 58,73 | 58,73 | 57,40 | 58,43 | 0,09% | - |
| 23.01.2026 | 58,38 | 58,48 | 58,35 | 58,38 | 1,70% | - |
| 22.01.2026 | 56,78 | 57,45 | 56,78 | 57,40 | 0,57% | - |
| 21.01.2026 | 55,50 | 57,23 | 55,18 | 57,08 | 2,65% | - |
| 20.01.2026 | 56,38 | 56,38 | 55,43 | 55,60 | -1,33% | - |
| 19.01.2026 | 56,40 | 56,58 | 56,30 | 56,35 | -0,35% | 42,00 |
| 16.01.2026 | 57,65 | 57,85 | 56,50 | 56,55 | -0,18% | - |
| 15.01.2026 | 56,65 | 56,70 | 56,63 | 56,65 | -0,09% | - |
| 14.01.2026 | 56,50 | 57,75 | 56,25 | 56,70 | 0,31% | - |
| 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% | - |