57,250€
2,23%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 55,75 | 56,25 | 55,75 | 56,25 | 0,45% | - |
| 20.05.2026 | 55,75 | 56,00 | 55,75 | 56,00 | -1,75% | - |
| 19.05.2026 | 57,25 | 57,25 | 57,00 | 57,00 | -2,15% | - |
| 18.05.2026 | 58,25 | 58,25 | 58,25 | 58,25 | -4,90% | - |
| 15.05.2026 | 61,25 | 61,25 | 61,00 | 61,25 | 0,41% | - |
| 14.05.2026 | 60,75 | 61,00 | 60,75 | 61,00 | -1,21% | - |
| 13.05.2026 | 60,75 | 61,75 | 60,75 | 61,75 | -1,59% | - |
| 08.05.2026 | 63,25 | 63,25 | 62,75 | 62,75 | -5,64% | - |
| 07.05.2026 | 66,25 | 66,50 | 66,25 | 66,50 | 0,38% | - |
| 06.05.2026 | 65,75 | 66,25 | 65,75 | 66,25 | 4,74% | - |
| 05.05.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 0,00% | - |
| 04.05.2026 | 64,75 | 64,75 | 62,75 | 63,25 | 1,61% | - |
| 30.04.2026 | 62,25 | 62,75 | 62,25 | 62,25 | -2,73% | - |
| 29.04.2026 | 63,75 | 64,00 | 63,75 | 64,00 | -2,29% | - |
| 28.04.2026 | 65,25 | 65,50 | 65,25 | 65,50 | 0,77% | - |
| 27.04.2026 | 65,25 | 65,25 | 65,00 | 65,00 | 1,17% | - |
| 24.04.2026 | 64,25 | 64,50 | 64,25 | 64,25 | 1,58% | - |
| 23.04.2026 | 63,75 | 63,75 | 63,25 | 63,25 | -0,78% | - |
| 22.04.2026 | 63,25 | 63,75 | 63,25 | 63,75 | -0,78% | - |
| 21.04.2026 | 63,75 | 64,50 | 63,75 | 64,25 | 1,18% | - |
| 20.04.2026 | 63,75 | 63,75 | 63,50 | 63,50 | 1,20% | - |
| 17.04.2026 | 62,25 | 62,75 | 62,25 | 62,75 | -0,40% | - |
| 16.04.2026 | 62,75 | 63,00 | 62,75 | 63,00 | -3,08% | - |
| 15.04.2026 | 64,75 | 65,00 | 64,75 | 65,00 | 0,78% | - |
| 14.04.2026 | 64,25 | 64,50 | 64,25 | 64,50 | 0,78% | - |
| 13.04.2026 | 63,75 | 64,25 | 63,75 | 64,00 | 0,00% | - |
| 10.04.2026 | 63,75 | 64,00 | 63,75 | 64,00 | -0,39% | - |
| 09.04.2026 | 62,75 | 64,75 | 62,00 | 64,25 | 6,64% | - |
| 08.04.2026 | 60,75 | 60,75 | 60,25 | 60,25 | -1,23% | - |
| 07.04.2026 | 61,25 | 61,25 | 60,75 | 61,00 | -0,73% | - |
| 02.04.2026 | 62,38 | 62,80 | 61,10 | 61,45 | -1,40% | - |
| 01.04.2026 | 61,65 | 62,75 | 61,53 | 62,33 | 1,88% | - |
| 31.03.2026 | 60,65 | 62,90 | 60,65 | 61,18 | -0,61% | - |
| 30.03.2026 | 61,33 | 62,90 | 61,33 | 61,55 | -0,28% | - |
| 27.03.2026 | 61,83 | 62,35 | 60,93 | 61,73 | -0,56% | - |
| 26.03.2026 | 61,88 | 62,10 | 61,10 | 62,08 | 0,49% | - |
| 25.03.2026 | 59,85 | 61,78 | 59,85 | 61,78 | 2,87% | - |
| 24.03.2026 | 57,50 | 60,30 | 57,03 | 60,05 | 3,94% | - |
| 23.03.2026 | 54,98 | 58,48 | 54,43 | 57,78 | 6,01% | - |
| 20.03.2026 | 56,53 | 56,68 | 54,48 | 54,50 | -4,18% | - |
| 19.03.2026 | 57,40 | 57,40 | 55,63 | 56,88 | -2,07% | - |
| 18.03.2026 | 58,83 | 59,28 | 57,60 | 58,08 | -2,23% | - |
| 17.03.2026 | 57,05 | 59,78 | 56,83 | 59,40 | 4,44% | - |
| 16.03.2026 | 56,63 | 57,48 | 56,53 | 56,88 | 1,70% | - |
| 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% | - |