47,300€
-0,61%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,76 | 48,19 | 47,14 | 47,68 | 0,46% | - |
| 15.10.2025 | 47,29 | 48,49 | 46,92 | 47,46 | 1,24% | - |
| 14.10.2025 | 46,03 | 47,50 | 45,65 | 46,88 | 1,14% | - |
| 13.10.2025 | 45,92 | 47,62 | 45,83 | 46,35 | 2,50% | - |
| 10.10.2025 | 46,74 | 47,67 | 45,19 | 45,22 | -3,40% | - |
| 09.10.2025 | 46,76 | 47,31 | 46,19 | 46,81 | 0,75% | - |
| 08.10.2025 | 46,05 | 47,27 | 46,01 | 46,46 | -1,25% | - |
| 07.10.2025 | 46,94 | 47,50 | 46,78 | 47,05 | -0,13% | - |
| 06.10.2025 | 46,98 | 47,69 | 46,63 | 47,11 | 0,15% | - |
| 03.10.2025 | 48,13 | 48,96 | 46,97 | 47,04 | -1,47% | - |
| 02.10.2025 | 46,38 | 48,21 | 46,23 | 47,74 | 2,67% | - |
| 01.10.2025 | 46,74 | 47,07 | 46,29 | 46,50 | -0,26% | - |
| 30.09.2025 | 46,42 | 46,81 | 46,04 | 46,62 | 0,34% | - |
| 29.09.2025 | 47,08 | 47,28 | 45,91 | 46,46 | -1,51% | - |
| 26.09.2025 | 46,58 | 47,70 | 46,27 | 47,17 | 1,57% | - |
| 25.09.2025 | 47,14 | 47,34 | 46,15 | 46,44 | -1,46% | - |
| 24.09.2025 | 47,63 | 48,89 | 46,86 | 47,13 | -1,28% | - |
| 23.09.2025 | 48,05 | 49,12 | 47,30 | 47,74 | -1,16% | - |
| 22.09.2025 | 47,93 | 48,96 | 47,61 | 48,30 | 0,88% | - |
| 19.09.2025 | 49,15 | 49,41 | 47,45 | 47,88 | -2,50% | - |
| 18.09.2025 | 48,09 | 49,50 | 47,95 | 49,11 | 2,76% | - |
| 17.09.2025 | 47,47 | 49,36 | 47,33 | 47,79 | 0,53% | - |
| 16.09.2025 | 49,88 | 49,88 | 47,09 | 47,54 | -4,71% | - |
| 15.09.2025 | 49,62 | 50,48 | 49,27 | 49,89 | 0,71% | - |
| 12.09.2025 | 50,12 | 50,13 | 49,37 | 49,54 | -0,96% | - |
| 11.09.2025 | 48,82 | 50,58 | 48,74 | 50,02 | 1,05% | - |
| 10.09.2025 | 50,16 | 50,34 | 49,42 | 49,50 | -1,30% | - |
| 09.09.2025 | 51,60 | 51,83 | 49,94 | 50,15 | -1,47% | - |
| 08.09.2025 | 51,05 | 51,08 | 50,02 | 50,90 | -0,20% | - |
| 05.09.2025 | 50,48 | 51,20 | 49,96 | 51,00 | 0,84% | - |
| 04.09.2025 | 49,63 | 51,20 | 49,53 | 50,58 | 1,80% | - |
| 03.09.2025 | 50,13 | 50,31 | 49,30 | 49,68 | -1,18% | - |
| 02.09.2025 | 49,83 | 50,58 | 48,94 | 50,28 | 0,80% | - |
| 01.09.2025 | 49,82 | 49,92 | 49,72 | 49,88 | 0,03% | 32,00 |
| 29.08.2025 | 49,57 | 50,17 | 49,19 | 49,86 | 0,56% | - |
| 28.08.2025 | 49,38 | 49,88 | 48,62 | 49,58 | 0,55% | - |
| 27.08.2025 | 49,08 | 49,88 | 48,66 | 49,31 | 0,76% | - |
| 26.08.2025 | 48,86 | 49,32 | 48,26 | 48,94 | -0,06% | - |
| 25.08.2025 | 49,36 | 49,61 | 48,85 | 48,97 | -0,49% | - |
| 22.08.2025 | 47,08 | 49,65 | 46,94 | 49,21 | 4,70% | - |
| 21.08.2025 | 46,98 | 47,46 | 46,26 | 47,00 | 0,06% | - |
| 20.08.2025 | 47,29 | 47,82 | 46,87 | 46,97 | -0,93% | - |
| 19.08.2025 | 47,42 | 48,66 | 47,23 | 47,41 | 0,00% | - |
| 18.08.2025 | 46,66 | 47,69 | 46,49 | 47,41 | 1,46% | - |
| 15.08.2025 | 47,60 | 47,61 | 45,99 | 46,73 | -1,21% | - |
| 14.08.2025 | 47,37 | 47,55 | 46,40 | 47,30 | 0,06% | - |
| 13.08.2025 | 46,07 | 47,82 | 46,05 | 47,27 | 2,52% | - |
| 12.08.2025 | 44,96 | 46,38 | 44,33 | 46,11 | 2,42% | - |
| 11.08.2025 | 44,01 | 46,00 | 43,99 | 45,02 | 2,23% | - |
| 08.08.2025 | 43,40 | 44,77 | 42,85 | 44,04 | 1,73% | - |
| 07.08.2025 | 41,90 | 43,40 | 41,87 | 43,29 | 3,34% | - |
| 06.08.2025 | 42,94 | 43,50 | 41,44 | 41,89 | -2,45% | - |
| 05.08.2025 | 35,86 | 43,06 | 35,85 | 42,94 | 21,57% | - |
| 04.08.2025 | 35,00 | 35,63 | 34,76 | 35,32 | 1,09% | - |
| 01.08.2025 | 36,46 | 36,47 | 34,20 | 34,94 | -4,48% | - |
| 31.07.2025 | 37,13 | 37,20 | 35,83 | 36,58 | -1,40% | - |
| 30.07.2025 | 38,23 | 38,50 | 36,74 | 37,10 | -2,83% | - |
| 29.07.2025 | 39,51 | 39,92 | 37,91 | 38,18 | -3,07% | - |
| 28.07.2025 | 39,69 | 39,87 | 39,07 | 39,39 | -0,23% | - |
| 25.07.2025 | 39,04 | 39,63 | 38,40 | 39,48 | 1,41% | - |
| 24.07.2025 | 39,50 | 39,67 | 38,53 | 38,93 | -1,69% | - |
| 23.07.2025 | 39,59 | 40,52 | 39,18 | 39,60 | 0,46% | - |
| 22.07.2025 | 39,53 | 39,97 | 39,23 | 39,42 | -0,20% | - |
| 21.07.2025 | 39,73 | 40,50 | 39,23 | 39,50 | -0,58% | - |
| 18.07.2025 | 39,95 | 40,01 | 38,51 | 39,73 | -0,48% | - |
| 17.07.2025 | 39,14 | 40,95 | 38,79 | 39,92 | 2,10% | - |
| 16.07.2025 | 39,13 | 40,53 | 38,10 | 39,10 | -0,46% | - |
| 15.07.2025 | 40,34 | 40,65 | 39,26 | 39,28 | -2,60% | - |
| 14.07.2025 | 40,54 | 40,78 | 39,39 | 40,33 | -0,64% | - |
| 11.07.2025 | 41,10 | 41,16 | 39,78 | 40,59 | -1,60% | - |
| 10.07.2025 | 40,31 | 41,68 | 40,25 | 41,25 | 2,00% | - |
| 09.07.2025 | 39,89 | 40,44 | 39,33 | 40,44 | 1,28% | - |
| 08.07.2025 | 38,62 | 40,53 | 38,51 | 39,93 | 3,10% | - |
| 07.07.2025 | 39,55 | 39,85 | 38,46 | 38,73 | -1,75% | - |
| 04.07.2025 | 39,53 | 39,55 | 39,37 | 39,42 | -0,83% | - |
| 03.07.2025 | 39,70 | 40,25 | 39,45 | 39,75 | 0,33% | - |
| 02.07.2025 | 37,73 | 39,76 | 37,67 | 39,62 | 4,98% | - |
| 01.07.2025 | 36,53 | 38,99 | 34,25 | 37,74 | 3,17% | - |
| 30.06.2025 | 37,22 | 38,26 | 36,39 | 36,58 | -1,16% | - |
| 27.06.2025 | 36,62 | 37,48 | 36,44 | 37,01 | 0,46% | - |
| 26.06.2025 | 36,17 | 36,97 | 36,01 | 36,84 | 1,77% | - |
| 25.06.2025 | 36,15 | 36,72 | 35,56 | 36,20 | 0,28% | - |
| 24.06.2025 | 36,65 | 37,25 | 35,99 | 36,10 | -1,15% | - |
| 23.06.2025 | 35,79 | 36,98 | 34,66 | 36,52 | 1,76% | - |
| 20.06.2025 | 35,82 | 36,54 | 35,76 | 35,89 | 0,67% | - |
| 19.06.2025 | 36,03 | 36,03 | 35,65 | 35,65 | -1,16% | - |
| 18.06.2025 | 36,03 | 36,64 | 35,67 | 36,07 | 0,11% | - |
| 17.06.2025 | 36,66 | 36,94 | 35,80 | 36,03 | -2,17% | - |
| 16.06.2025 | 36,42 | 37,52 | 35,94 | 36,83 | 1,38% | - |
| 13.06.2025 | 36,98 | 37,58 | 36,02 | 36,33 | -2,57% | - |
| 12.06.2025 | 38,49 | 38,60 | 36,97 | 37,29 | -3,79% | - |
| 11.06.2025 | 38,40 | 39,42 | 37,82 | 38,76 | 0,78% | - |
| 10.06.2025 | 37,91 | 39,13 | 35,58 | 38,46 | 1,37% | - |
| 09.06.2025 | 36,76 | 38,91 | 36,76 | 37,94 | 2,85% | - |
| 06.06.2025 | 36,09 | 38,18 | 36,07 | 36,89 | 2,42% | - |
| 05.06.2025 | 35,96 | 36,91 | 35,83 | 36,02 | -0,83% | - |
| 04.06.2025 | 36,72 | 36,73 | 35,63 | 36,32 | -0,95% | - |
| 03.06.2025 | 35,20 | 37,04 | 35,20 | 36,67 | 3,03% | - |
| 02.06.2025 | 36,20 | 36,55 | 35,31 | 35,59 | -2,20% | - |
| 30.05.2025 | 37,82 | 37,91 | 36,03 | 36,39 | -3,47% | - |