38,860€
-2,17%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,28 | 39,99 | 38,13 | 39,15 | -0,46% | - |
| 19.12.2024 | 40,09 | 40,55 | 38,93 | 39,33 | -1,85% | - |
| 18.12.2024 | 41,37 | 42,45 | 39,66 | 40,07 | -3,14% | - |
| 17.12.2024 | 42,48 | 42,75 | 40,83 | 41,37 | -2,73% | - |
| 16.12.2024 | 43,62 | 43,84 | 42,01 | 42,53 | -2,61% | - |
| 13.12.2024 | 44,96 | 45,10 | 43,49 | 43,67 | -2,87% | - |
| 12.12.2024 | 44,61 | 45,58 | 44,12 | 44,96 | 0,40% | - |
| 11.12.2024 | 44,03 | 45,45 | 43,87 | 44,78 | 1,68% | - |
| 10.12.2024 | 43,72 | 45,13 | 42,83 | 44,04 | -0,25% | - |
| 09.12.2024 | 44,62 | 46,66 | 43,90 | 44,15 | -1,01% | - |
| 06.12.2024 | 43,49 | 45,23 | 43,24 | 44,60 | 2,53% | - |
| 05.12.2024 | 44,76 | 45,23 | 43,26 | 43,50 | -3,78% | - |
| 04.12.2024 | 46,51 | 46,76 | 44,84 | 45,21 | -2,52% | - |
| 03.12.2024 | 47,34 | 47,37 | 45,57 | 46,38 | -2,09% | - |
| 02.12.2024 | 46,12 | 47,60 | 45,95 | 47,37 | 41,23% | - |
| 29.11.2024 | 45,23 | 47,33 | 32,28 | 33,54 | -26,03% | - |
| 28.11.2024 | 45,29 | 45,37 | 45,26 | 45,34 | 0,38% | - |
| 27.11.2024 | 45,33 | 46,26 | 44,37 | 45,17 | -0,35% | - |
| 26.11.2024 | 47,93 | 47,97 | 45,23 | 45,33 | -5,35% | - |
| 25.11.2024 | 46,63 | 49,25 | 46,47 | 47,89 | 2,75% | - |
| 22.11.2024 | 45,82 | 47,82 | 45,82 | 46,61 | 0,93% | - |
| 21.11.2024 | 43,85 | 46,53 | 43,77 | 46,18 | 5,29% | - |
| 20.11.2024 | 43,54 | 43,98 | 42,31 | 43,86 | 1,11% | - |
| 19.11.2024 | 43,45 | 44,11 | 42,66 | 43,38 | -0,14% | - |
| 18.11.2024 | 43,63 | 45,37 | 43,13 | 43,44 | -0,50% | - |
| 15.11.2024 | 42,63 | 43,77 | 42,51 | 43,66 | 1,75% | - |
| 14.11.2024 | 43,16 | 43,79 | 42,25 | 42,91 | -0,67% | - |
| 13.11.2024 | 43,10 | 44,46 | 42,95 | 43,20 | 0,02% | - |
| 12.11.2024 | 44,62 | 44,80 | 42,51 | 43,19 | -3,16% | - |
| 11.11.2024 | 41,86 | 45,02 | 41,86 | 44,60 | 5,71% | - |
| 08.11.2024 | 42,92 | 43,06 | 41,58 | 42,19 | -1,47% | - |
| 07.11.2024 | 44,11 | 44,11 | 42,08 | 42,82 | -2,90% | - |
| 06.11.2024 | 41,11 | 45,17 | 41,11 | 44,10 | 11,11% | - |
| 05.11.2024 | 38,57 | 40,43 | 37,63 | 39,69 | 2,96% | - |
| 04.11.2024 | 38,54 | 39,26 | 38,18 | 38,55 | -3,21% | - |
| 01.11.2024 | 38,46 | 39,83 | 38,01 | 39,83 | 37,42% | - |
| 31.10.2024 | 37,96 | 39,00 | 28,98 | 28,99 | -23,94% | - |
| 30.10.2024 | 32,60 | 41,91 | 32,40 | 38,11 | 12,12% | 200,00 |
| 29.10.2024 | 33,05 | 33,99 | 23,12 | 33,99 | 5,13% | - |
| 28.10.2024 | 31,29 | 33,23 | 31,16 | 32,33 | 3,69% | - |
| 25.10.2024 | 29,75 | 31,42 | 29,75 | 31,18 | 4,84% | - |
| 24.10.2024 | 29,23 | 29,86 | 28,77 | 29,74 | 1,50% | - |
| 23.10.2024 | 29,81 | 30,16 | 28,95 | 29,30 | -2,10% | - |
| 22.10.2024 | 30,88 | 31,18 | 29,92 | 29,93 | -4,29% | - |
| 21.10.2024 | 32,03 | 32,19 | 31,21 | 31,27 | -2,25% | - |
| 18.10.2024 | 32,73 | 33,03 | 31,78 | 31,99 | -2,41% | - |
| 17.10.2024 | 32,68 | 32,96 | 32,01 | 32,78 | 0,18% | - |
| 16.10.2024 | 31,33 | 33,17 | 31,30 | 32,72 | 4,40% | - |
| 15.10.2024 | 31,75 | 32,31 | 31,24 | 31,34 | -1,14% | - |
| 14.10.2024 | 31,32 | 31,95 | 30,67 | 31,70 | 1,31% | - |
| 11.10.2024 | 30,60 | 31,60 | 30,60 | 31,29 | 1,20% | - |
| 10.10.2024 | 31,11 | 31,49 | 30,46 | 30,92 | -0,71% | - |
| 09.10.2024 | 31,14 | 31,74 | 30,50 | 31,14 | -0,95% | - |
| 08.10.2024 | 32,66 | 32,72 | 31,38 | 31,44 | -4,26% | - |
| 07.10.2024 | 33,75 | 33,75 | 32,36 | 32,84 | -2,67% | - |
| 04.10.2024 | 29,99 | 34,66 | 29,97 | 33,74 | 12,58% | - |
| 03.10.2024 | 33,91 | 33,93 | 27,90 | 29,97 | -11,62% | - |
| 02.10.2024 | 34,14 | 34,71 | 33,66 | 33,91 | -0,96% | - |
| 01.10.2024 | 34,98 | 35,24 | 34,15 | 34,24 | -2,20% | - |
| 30.09.2024 | 36,18 | 36,20 | 34,89 | 35,01 | -3,29% | - |
| 27.09.2024 | 36,27 | 37,15 | 35,93 | 36,20 | 0,06% | - |
| 26.09.2024 | 35,20 | 36,50 | 35,16 | 36,18 | 2,96% | - |
| 25.09.2024 | 35,85 | 36,20 | 35,13 | 35,14 | -2,42% | - |
| 24.09.2024 | 35,06 | 36,40 | 35,06 | 36,01 | 1,67% | - |
| 23.09.2024 | 35,91 | 36,43 | 35,31 | 35,42 | -1,34% | - |
| 20.09.2024 | 36,58 | 37,28 | 35,90 | 35,90 | -2,95% | - |
| 19.09.2024 | 35,56 | 37,44 | 35,51 | 36,99 | 4,34% | - |
| 18.09.2024 | 34,96 | 36,65 | 34,68 | 35,45 | 1,49% | - |
| 17.09.2024 | 33,87 | 35,86 | 33,87 | 34,93 | 2,98% | - |
| 16.09.2024 | 34,74 | 35,19 | 33,66 | 33,92 | -2,64% | - |
| 13.09.2024 | 32,11 | 35,03 | 32,11 | 34,84 | 8,27% | - |
| 12.09.2024 | 30,51 | 32,29 | 30,20 | 32,18 | 5,68% | - |
| 11.09.2024 | 29,67 | 30,76 | 29,18 | 30,45 | 1,94% | - |
| 10.09.2024 | 30,59 | 31,00 | 29,76 | 29,87 | -2,58% | - |
| 09.09.2024 | 32,03 | 32,27 | 30,63 | 30,66 | -3,89% | - |
| 06.09.2024 | 32,92 | 33,15 | 31,65 | 31,90 | -3,16% | - |
| 05.09.2024 | 33,75 | 34,19 | 32,82 | 32,94 | -2,43% | - |
| 04.09.2024 | 34,35 | 34,69 | 33,38 | 33,76 | -2,17% | - |
| 03.09.2024 | 35,69 | 35,73 | 34,34 | 34,51 | -3,39% | - |
| 02.09.2024 | 35,74 | 35,74 | 35,63 | 35,72 | -0,14% | - |
| 30.08.2024 | 35,68 | 36,30 | 35,50 | 35,77 | 0,82% | - |
| 29.08.2024 | 34,86 | 36,36 | 34,56 | 35,48 | 1,78% | - |
| 28.08.2024 | 34,64 | 35,14 | 34,39 | 34,86 | 1,04% | - |
| 27.08.2024 | 34,32 | 34,70 | 33,80 | 34,50 | -0,52% | - |
| 26.08.2024 | 34,04 | 35,77 | 34,04 | 34,68 | 0,99% | - |
| 23.08.2024 | 32,88 | 34,53 | 32,88 | 34,34 | 4,50% | - |
| 22.08.2024 | 33,25 | 33,52 | 32,64 | 32,86 | -1,14% | - |
| 21.08.2024 | 32,70 | 33,55 | 32,68 | 33,24 | 1,81% | - |
| 20.08.2024 | 32,88 | 33,24 | 32,45 | 32,65 | -1,60% | - |
| 19.08.2024 | 32,54 | 33,36 | 32,52 | 33,18 | 1,65% | - |
| 16.08.2024 | 32,35 | 32,89 | 31,76 | 32,64 | 1,02% | - |
| 15.08.2024 | 31,83 | 33,30 | 31,80 | 32,31 | 1,67% | - |
| 14.08.2024 | 32,52 | 32,53 | 30,92 | 31,78 | -2,16% | - |
| 13.08.2024 | 31,34 | 32,80 | 31,34 | 32,48 | 2,62% | - |
| 12.08.2024 | 32,62 | 32,93 | 30,55 | 31,65 | -2,94% | - |
| 09.08.2024 | 33,10 | 33,45 | 32,20 | 32,61 | -1,42% | - |
| 08.08.2024 | 31,83 | 33,47 | 31,69 | 33,08 | 3,70% | - |
| 07.08.2024 | 31,99 | 34,10 | 31,73 | 31,90 | 0,50% | - |
| 06.08.2024 | 32,65 | 33,61 | 31,65 | 31,74 | -1,89% | - |
| 05.08.2024 | 37,32 | 37,43 | 31,32 | 32,35 | -14,33% | - |