36,140€
0,19%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,06 | 36,39 | 35,54 | 36,15 | 0,22% | - |
| 08.05.2025 | 34,95 | 36,41 | 34,95 | 36,07 | 3,18% | - |
| 07.05.2025 | 34,67 | 35,00 | 32,26 | 34,96 | 1,01% | - |
| 06.05.2025 | 31,53 | 35,56 | 30,49 | 34,61 | 10,08% | - |
| 05.05.2025 | 31,12 | 31,99 | 30,50 | 31,44 | 1,35% | - |
| 02.05.2025 | 29,18 | 31,59 | 29,18 | 31,02 | 6,38% | - |
| 30.04.2025 | 29,18 | 29,22 | 28,10 | 29,16 | 0,28% | - |
| 29.04.2025 | 28,47 | 29,59 | 28,47 | 29,08 | 2,25% | - |
| 28.04.2025 | 28,81 | 29,47 | 27,95 | 28,44 | -1,11% | - |
| 25.04.2025 | 28,83 | 29,04 | 28,21 | 28,76 | -0,31% | - |
| 24.04.2025 | 28,16 | 28,87 | 27,29 | 28,85 | 2,52% | - |
| 23.04.2025 | 27,74 | 30,07 | 27,74 | 28,14 | 1,37% | - |
| 22.04.2025 | 26,99 | 27,98 | 26,77 | 27,76 | 0,04% | - |
| 17.04.2025 | 27,25 | 28,06 | 26,89 | 27,75 | 1,61% | - |
| 16.04.2025 | 28,18 | 28,18 | 26,46 | 27,31 | -3,22% | - |
| 15.04.2025 | 27,84 | 28,49 | 27,30 | 28,22 | 1,58% | - |
| 14.04.2025 | 28,00 | 28,62 | 27,31 | 27,78 | -0,82% | - |
| 11.04.2025 | 27,78 | 28,28 | 26,71 | 28,01 | 0,90% | - |
| 10.04.2025 | 30,45 | 30,53 | 26,94 | 27,76 | -8,92% | - |
| 09.04.2025 | 26,92 | 31,27 | 25,85 | 30,48 | 12,93% | - |
| 08.04.2025 | 28,81 | 30,23 | 26,54 | 26,99 | -5,56% | - |
| 07.04.2025 | 28,40 | 29,89 | 26,19 | 28,58 | 0,78% | - |
| 04.04.2025 | 31,38 | 31,38 | 27,19 | 28,36 | -9,68% | 40,00 |
| 03.04.2025 | 36,44 | 36,44 | 31,16 | 31,40 | -13,85% | - |
| 02.04.2025 | 35,96 | 36,48 | 35,20 | 36,45 | 1,53% | - |
| 01.04.2025 | 36,56 | 36,76 | 35,02 | 35,90 | -1,97% | - |
| 31.03.2025 | 36,44 | 36,84 | 35,56 | 36,62 | -0,05% | - |
| 28.03.2025 | 36,79 | 37,42 | 36,24 | 36,64 | -0,35% | - |
| 27.03.2025 | 40,35 | 40,58 | 36,59 | 36,77 | -8,56% | - |
| 26.03.2025 | 39,92 | 40,72 | 39,62 | 40,21 | 1,06% | - |
| 25.03.2025 | 40,01 | 40,25 | 39,57 | 39,79 | -0,55% | - |
| 24.03.2025 | 38,99 | 40,41 | 38,99 | 40,01 | 2,56% | - |
| 21.03.2025 | 39,75 | 39,85 | 37,82 | 39,01 | -1,66% | - |
| 20.03.2025 | 40,59 | 40,85 | 39,59 | 39,67 | -2,36% | - |
| 19.03.2025 | 40,14 | 40,86 | 40,09 | 40,63 | 1,17% | - |
| 18.03.2025 | 40,51 | 41,10 | 39,99 | 40,16 | -0,91% | - |
| 17.03.2025 | 40,27 | 40,75 | 39,83 | 40,53 | 0,45% | - |
| 14.03.2025 | 39,97 | 40,97 | 39,95 | 40,35 | 0,95% | - |
| 13.03.2025 | 41,31 | 41,85 | 39,14 | 39,97 | -1,31% | - |
| 12.03.2025 | 42,19 | 42,80 | 40,35 | 40,50 | -2,95% | - |
| 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% | - |