47,490€
-0,21%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,78 | 48,09 | 46,86 | 47,13 | -0,97% | - |
| 15.10.2025 | 47,28 | 48,30 | 46,92 | 47,59 | 2,94% | - |
| 14.10.2025 | 46,32 | 46,57 | 45,32 | 46,23 | -0,69% | - |
| 13.10.2025 | 45,49 | 47,56 | 45,49 | 46,55 | 2,15% | - |
| 10.10.2025 | 46,71 | 47,53 | 45,57 | 45,57 | -2,02% | - |
| 09.10.2025 | 46,68 | 47,12 | 46,29 | 46,51 | -0,26% | - |
| 08.10.2025 | 45,86 | 47,12 | 45,86 | 46,63 | 0,78% | - |
| 07.10.2025 | 46,97 | 47,35 | 46,12 | 46,27 | -1,78% | - |
| 06.10.2025 | 46,85 | 47,62 | 46,57 | 47,11 | -0,23% | - |
| 03.10.2025 | 48,08 | 48,91 | 47,19 | 47,22 | -1,50% | - |
| 02.10.2025 | 46,42 | 48,05 | 46,23 | 47,94 | 2,90% | - |
| 01.10.2025 | 47,05 | 47,05 | 46,42 | 46,59 | -0,51% | - |
| 30.09.2025 | 46,50 | 46,84 | 46,19 | 46,83 | 0,62% | - |
| 29.09.2025 | 47,13 | 47,32 | 45,94 | 46,54 | -1,25% | - |
| 26.09.2025 | 46,62 | 47,51 | 46,48 | 47,13 | 1,55% | - |
| 25.09.2025 | 47,13 | 47,34 | 46,15 | 46,41 | -2,56% | - |
| 24.09.2025 | 47,51 | 47,63 | 47,51 | 47,63 | -0,42% | - |
| 23.09.2025 | 47,75 | 49,11 | 47,49 | 47,83 | -0,50% | - |
| 22.09.2025 | 47,97 | 48,77 | 47,61 | 48,07 | 0,94% | - |
| 19.09.2025 | 49,16 | 49,41 | 47,62 | 47,62 | -2,99% | - |
| 18.09.2025 | 48,09 | 49,34 | 47,95 | 49,09 | 2,91% | - |
| 17.09.2025 | 47,43 | 49,30 | 47,43 | 47,70 | 1,02% | - |
| 16.09.2025 | 49,83 | 49,88 | 47,21 | 47,22 | -5,98% | - |
| 15.09.2025 | 49,56 | 50,28 | 49,30 | 50,23 | 0,36% | - |
| 12.09.2025 | 50,10 | 50,14 | 49,36 | 50,05 | 0,05% | - |
| 11.09.2025 | 48,82 | 50,38 | 48,59 | 50,02 | 1,75% | - |
| 10.09.2025 | 50,23 | 50,65 | 49,15 | 49,16 | -1,93% | - |
| 09.09.2025 | 51,60 | 51,83 | 50,12 | 50,13 | -1,80% | - |
| 08.09.2025 | 51,03 | 51,08 | 50,11 | 51,05 | 0,20% | - |
| 05.09.2025 | 50,55 | 51,10 | 49,91 | 50,95 | 0,94% | - |
| 04.09.2025 | 49,65 | 51,03 | 49,58 | 50,48 | 1,66% | - |
| 03.09.2025 | 50,18 | 50,35 | 49,32 | 49,65 | -1,39% | - |
| 02.09.2025 | 49,90 | 50,45 | 49,06 | 50,35 | 0,86% | - |
| 01.09.2025 | 50,00 | 50,00 | 49,72 | 49,92 | 0,12% | - |
| 29.08.2025 | 49,61 | 50,35 | 49,32 | 49,86 | 0,61% | - |
| 28.08.2025 | 49,33 | 49,89 | 48,64 | 49,56 | 0,57% | - |
| 27.08.2025 | 48,97 | 49,82 | 48,66 | 49,28 | 0,69% | - |
| 26.08.2025 | 48,97 | 49,13 | 48,29 | 48,94 | 0,08% | - |
| 25.08.2025 | 49,31 | 49,41 | 48,86 | 48,90 | -0,79% | - |
| 22.08.2025 | 47,01 | 49,47 | 46,94 | 49,29 | 4,87% | - |
| 21.08.2025 | 46,94 | 47,28 | 46,28 | 47,00 | 0,06% | - |
| 20.08.2025 | 47,37 | 47,65 | 46,89 | 46,97 | -0,87% | - |
| 19.08.2025 | 47,41 | 48,64 | 47,26 | 47,38 | 0,06% | - |
| 18.08.2025 | 46,64 | 47,51 | 46,49 | 47,35 | 1,31% | - |
| 15.08.2025 | 47,31 | 47,61 | 46,47 | 46,74 | -1,18% | - |
| 14.08.2025 | 47,41 | 47,55 | 46,49 | 47,30 | 0,06% | - |
| 13.08.2025 | 46,14 | 47,68 | 46,05 | 47,27 | 2,54% | - |
| 12.08.2025 | 44,91 | 46,38 | 44,38 | 46,10 | 2,40% | - |
| 11.08.2025 | 44,02 | 45,85 | 43,98 | 45,02 | 2,02% | - |
| 08.08.2025 | 43,31 | 44,64 | 42,85 | 44,13 | 1,89% | - |
| 07.08.2025 | 41,94 | 43,37 | 41,87 | 43,31 | 3,24% | - |
| 06.08.2025 | 42,82 | 43,05 | 41,58 | 41,95 | -2,31% | - |
| 05.08.2025 | 35,30 | 42,97 | 35,30 | 42,94 | 21,82% | 343,00 |
| 04.08.2025 | 34,86 | 35,49 | 34,86 | 35,25 | 0,83% | - |
| 01.08.2025 | 36,61 | 36,61 | 34,20 | 34,96 | -4,38% | - |
| 31.07.2025 | 37,14 | 37,20 | 36,18 | 36,56 | -1,30% | - |
| 30.07.2025 | 38,19 | 38,58 | 36,85 | 37,04 | -3,09% | - |
| 29.07.2025 | 39,40 | 39,95 | 38,00 | 38,22 | -3,12% | - |
| 28.07.2025 | 39,52 | 40,00 | 38,99 | 39,45 | -0,03% | - |
| 25.07.2025 | 38,96 | 39,56 | 38,72 | 39,46 | 1,36% | - |
| 24.07.2025 | 39,62 | 39,67 | 38,81 | 38,93 | -1,52% | - |
| 23.07.2025 | 39,46 | 40,82 | 39,22 | 39,53 | 0,20% | - |
| 22.07.2025 | 39,50 | 39,83 | 39,03 | 39,45 | -0,13% | - |
| 21.07.2025 | 39,72 | 40,50 | 39,39 | 39,50 | -0,50% | - |
| 18.07.2025 | 39,94 | 40,04 | 39,13 | 39,70 | -0,55% | - |
| 17.07.2025 | 39,08 | 40,18 | 38,77 | 39,92 | 2,23% | - |
| 16.07.2025 | 39,12 | 39,83 | 38,29 | 39,05 | -0,69% | - |
| 15.07.2025 | 40,39 | 40,66 | 39,23 | 39,32 | -2,36% | - |
| 14.07.2025 | 40,67 | 40,73 | 39,48 | 40,27 | -0,79% | - |
| 11.07.2025 | 41,30 | 41,30 | 39,81 | 40,59 | -1,60% | - |
| 10.07.2025 | 40,47 | 41,56 | 40,25 | 41,25 | 2,28% | - |
| 09.07.2025 | 39,92 | 40,42 | 39,45 | 40,33 | 0,98% | - |
| 08.07.2025 | 38,73 | 40,48 | 38,53 | 39,94 | 3,10% | - |
| 07.07.2025 | 39,42 | 39,85 | 38,62 | 38,74 | -1,73% | - |
| 04.07.2025 | 39,78 | 39,78 | 39,37 | 39,42 | -0,88% | - |
| 03.07.2025 | 39,66 | 40,14 | 39,60 | 39,77 | 0,40% | - |
| 02.07.2025 | 37,62 | 39,68 | 37,62 | 39,61 | 4,98% | - |
| 01.07.2025 | 36,57 | 38,90 | 35,32 | 37,73 | 3,31% | - |
| 30.06.2025 | 36,96 | 37,82 | 36,40 | 36,52 | -1,19% | - |
| 27.06.2025 | 36,96 | 37,36 | 36,49 | 36,96 | 0,30% | - |
| 26.06.2025 | 36,22 | 36,86 | 36,12 | 36,85 | 1,66% | - |
| 25.06.2025 | 36,12 | 36,55 | 35,58 | 36,25 | 0,42% | - |
| 24.06.2025 | 36,38 | 37,20 | 36,05 | 36,10 | -1,10% | - |
| 23.06.2025 | 35,90 | 36,55 | 35,30 | 36,50 | 1,67% | - |
| 20.06.2025 | 35,65 | 36,40 | 35,65 | 35,90 | 0,70% | - |
| 19.06.2025 | 36,08 | 36,14 | 35,65 | 35,65 | -1,11% | - |
| 18.06.2025 | 36,02 | 36,50 | 35,70 | 36,05 | 0,00% | - |
| 17.06.2025 | 36,85 | 36,85 | 35,93 | 36,05 | -1,93% | - |
| 16.06.2025 | 36,22 | 37,10 | 36,20 | 36,76 | 1,55% | - |
| 13.06.2025 | 37,43 | 37,47 | 36,05 | 36,20 | -2,82% | - |
| 12.06.2025 | 38,73 | 38,73 | 37,15 | 37,25 | -3,87% | - |
| 11.06.2025 | 38,43 | 39,10 | 38,10 | 38,75 | 0,78% | - |
| 10.06.2025 | 38,00 | 39,05 | 37,77 | 38,45 | 1,18% | - |
| 09.06.2025 | 36,89 | 38,76 | 36,76 | 38,00 | 3,12% | - |
| 06.06.2025 | 36,20 | 37,25 | 36,07 | 36,85 | 2,22% | - |
| 05.06.2025 | 36,24 | 36,75 | 35,95 | 36,05 | -0,55% | - |
| 04.06.2025 | 36,69 | 36,75 | 35,85 | 36,25 | -1,09% | - |
| 03.06.2025 | 35,57 | 36,95 | 35,42 | 36,65 | 3,09% | - |
| 02.06.2025 | 36,50 | 36,50 | 35,40 | 35,55 | -2,79% | - |
| 30.05.2025 | 37,63 | 37,76 | 36,21 | 36,57 | -3,23% | - |