36,940€
0,24%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 36,96 | 36,99 | 36,88 | 36,95 | 0,27% | - |
| 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% | - |
| 29.05.2025 | 37,72 | 38,72 | 37,50 | 37,79 | 0,11% | - |
| 28.05.2025 | 38,71 | 38,88 | 37,59 | 37,75 | -2,15% | - |
| 27.05.2025 | 36,06 | 38,58 | 35,96 | 38,58 | 6,19% | - |
| 26.05.2025 | 36,14 | 36,37 | 35,99 | 36,33 | 0,58% | - |
| 23.05.2025 | 36,60 | 36,60 | 35,59 | 36,12 | -1,31% | - |
| 22.05.2025 | 36,22 | 36,84 | 35,73 | 36,60 | 0,91% | - |
| 21.05.2025 | 37,74 | 37,74 | 35,86 | 36,27 | -3,92% | - |
| 20.05.2025 | 37,64 | 38,04 | 37,51 | 37,75 | 0,19% | - |
| 19.05.2025 | 38,59 | 38,59 | 37,31 | 37,68 | -2,46% | - |
| 16.05.2025 | 38,30 | 39,46 | 37,76 | 38,63 | 0,70% | - |
| 15.05.2025 | 38,83 | 38,83 | 38,02 | 38,36 | -1,26% | - |
| 14.05.2025 | 38,61 | 39,02 | 38,07 | 38,85 | 0,08% | - |
| 13.05.2025 | 39,04 | 39,48 | 38,63 | 38,82 | -0,54% | - |
| 12.05.2025 | 36,14 | 39,56 | 36,14 | 39,03 | 7,97% | - |
| 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% | - |