64,250€
2,80%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 63,25 | 63,50 | 63,25 | 63,50 | 1,60% | - |
| 01.10.2026 | 62,25 | 62,75 | 62,25 | 62,50 | 1,21% | - |
| 30.09.2026 | 62,75 | 63,00 | 61,75 | 61,75 | -2,76% | - |
| 29.09.2026 | 63,75 | 64,00 | 63,50 | 63,50 | 0,00% | - |
| 28.09.2026 | 64,25 | 64,25 | 63,50 | 63,50 | 0,79% | - |
| 25.09.2026 | 63,25 | 63,25 | 63,00 | 63,00 | 0,80% | - |
| 24.09.2026 | 62,75 | 63,00 | 62,50 | 62,50 | 0,81% | - |
| 23.09.2026 | 62,25 | 62,50 | 61,75 | 62,00 | 3,33% | - |
| 22.09.2026 | 60,00 | 60,25 | 59,75 | 60,00 | 0,84% | - |
| 21.09.2026 | 59,75 | 59,75 | 59,50 | 59,50 | 0,00% | - |
| 18.09.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 0,42% | - |
| 17.09.2026 | 59,25 | 61,00 | 59,25 | 59,25 | 1,28% | - |
| 16.09.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -0,85% | - |
| 15.09.2026 | 59,25 | 59,25 | 58,75 | 59,00 | -1,26% | - |
| 14.09.2026 | 59,75 | 60,00 | 59,75 | 59,75 | -0,83% | - |
| 11.09.2026 | 57,75 | 60,25 | 57,75 | 60,25 | 2,55% | - |
| 10.09.2026 | 58,25 | 58,75 | 58,25 | 58,75 | -0,84% | - |
| 09.09.2026 | 59,50 | 59,50 | 59,25 | 59,25 | -1,25% | - |
| 08.09.2026 | 60,25 | 60,25 | 60,00 | 60,00 | -0,83% | - |
| 07.09.2026 | 60,75 | 60,75 | 60,50 | 60,50 | 0,83% | - |
| 04.09.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 0,84% | - |
| 03.09.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 0,42% | - |
| 02.09.2026 | 58,75 | 59,25 | 58,75 | 59,25 | -0,42% | - |
| 01.09.2026 | 59,75 | 59,75 | 59,50 | 59,50 | 0,00% | - |
| 31.08.2026 | 59,75 | 59,75 | 59,50 | 59,50 | -0,83% | - |
| 28.08.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 0,84% | - |
| 27.08.2026 | 59,75 | 59,75 | 59,50 | 59,50 | 0,85% | - |
| 25.08.2026 | 58,75 | 59,00 | 58,75 | 59,00 | -2,07% | - |
| 24.08.2026 | 60,25 | 61,00 | 60,00 | 60,25 | 2,12% | - |
| 21.08.2026 | 59,25 | 59,25 | 59,00 | 59,00 | -3,28% | - |
| 20.08.2026 | 60,75 | 61,00 | 60,75 | 61,00 | -3,94% | - |
| 19.08.2026 | 63,75 | 63,75 | 63,50 | 63,50 | -2,68% | - |
| 18.08.2026 | 65,75 | 65,75 | 65,25 | 65,25 | -1,14% | - |
| 17.08.2026 | 66,25 | 66,25 | 66,00 | 66,00 | 1,15% | - |
| 14.08.2026 | 65,25 | 65,75 | 64,50 | 65,25 | -1,14% | - |
| 13.08.2026 | 65,75 | 66,00 | 65,75 | 66,00 | -1,86% | - |
| 12.08.2026 | 67,50 | 67,50 | 67,25 | 67,25 | 0,75% | - |
| 11.08.2026 | 66,75 | 67,00 | 66,25 | 66,75 | -1,11% | - |
| 10.08.2026 | 67,25 | 67,50 | 67,25 | 67,50 | 0,75% | - |
| 07.08.2026 | 66,75 | 67,00 | 66,75 | 67,00 | 0,00% | - |
| 06.08.2026 | 66,75 | 67,00 | 66,75 | 67,00 | 1,90% | - |
| 05.08.2026 | 65,75 | 65,75 | 65,50 | 65,75 | 3,95% | - |
| 31.07.2026 | 61,25 | 64,00 | 60,50 | 63,25 | 2,43% | - |
| 30.07.2026 | 61,75 | 62,75 | 61,75 | 61,75 | -4,63% | - |
| 27.07.2026 | 64,25 | 64,75 | 64,25 | 64,75 | -0,38% | - |
| 24.07.2026 | 64,75 | 65,00 | 64,75 | 65,00 | 0,39% | - |
| 23.07.2026 | 65,25 | 65,50 | 64,00 | 64,75 | -0,77% | - |
| 22.07.2026 | 65,50 | 67,00 | 65,00 | 65,25 | 0,00% | - |
| 21.07.2026 | 65,75 | 66,75 | 64,00 | 65,25 | 0,00% | - |
| 20.07.2026 | 66,75 | 67,25 | 65,25 | 65,25 | 0,00% | - |
| 17.07.2026 | 65,25 | 65,50 | 65,00 | 65,25 | 0,00% | - |
| 16.07.2026 | 65,00 | 65,25 | 64,75 | 65,25 | 0,77% | - |
| 15.07.2026 | 63,75 | 66,25 | 63,50 | 64,75 | 3,60% | - |
| 14.07.2026 | 62,75 | 62,75 | 62,25 | 62,50 | 0,40% | - |
| 13.07.2026 | 63,25 | 63,50 | 62,25 | 62,25 | -3,11% | - |
| 10.07.2026 | 63,25 | 64,25 | 62,75 | 64,25 | 2,39% | - |
| 09.07.2026 | 62,75 | 62,75 | 62,25 | 62,75 | -1,95% | - |
| 08.07.2026 | 64,25 | 64,25 | 64,00 | 64,00 | -0,78% | - |
| 07.07.2026 | 64,25 | 64,50 | 64,25 | 64,50 | 1,18% | - |
| 06.07.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,39% | - |
| 03.07.2026 | 63,25 | 63,50 | 63,25 | 63,50 | -3,05% | - |
| 01.07.2026 | 65,25 | 65,50 | 65,25 | 65,50 | 0,77% | - |
| 30.06.2026 | 64,75 | 65,00 | 64,75 | 65,00 | -4,41% | - |
| 29.06.2026 | 67,75 | 68,00 | 67,75 | 68,00 | 4,62% | - |
| 26.06.2026 | 65,25 | 65,25 | 65,00 | 65,00 | -1,52% | - |
| 25.06.2026 | 65,75 | 66,00 | 65,75 | 66,00 | 3,13% | - |
| 24.06.2026 | 63,75 | 64,00 | 63,75 | 64,00 | 0,39% | - |
| 23.06.2026 | 63,50 | 63,75 | 63,25 | 63,75 | -0,39% | - |
| 19.06.2026 | 63,75 | 64,00 | 63,75 | 64,00 | 1,19% | - |
| 18.06.2026 | 62,25 | 63,75 | 62,25 | 63,25 | 1,20% | - |
| 16.06.2026 | 62,25 | 62,50 | 62,25 | 62,50 | 1,21% | - |
| 15.06.2026 | 62,25 | 62,25 | 61,75 | 61,75 | 0,41% | - |
| 12.06.2026 | 61,25 | 61,50 | 61,25 | 61,50 | 3,80% | - |
| 11.06.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 0,00% | - |
| 10.06.2026 | 59,75 | 59,75 | 59,25 | 59,25 | 1,72% | - |
| 09.06.2026 | 57,75 | 58,25 | 57,75 | 58,25 | 0,00% | - |
| 04.06.2026 | 57,75 | 58,25 | 57,75 | 58,25 | 2,19% | - |
| 02.06.2026 | 57,25 | 57,25 | 57,00 | 57,00 | -3,39% | - |
| 29.05.2026 | 58,75 | 59,00 | 58,75 | 59,00 | -0,42% | - |
| 28.05.2026 | 59,25 | 59,50 | 59,25 | 59,25 | 0,85% | - |
| 27.05.2026 | 58,75 | 59,00 | 58,75 | 58,75 | 2,62% | - |
| 26.05.2026 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 25.05.2026 | 57,25 | 57,75 | 57,25 | 57,75 | 2,67% | - |
| 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% | - |