42,220€
-0,75%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 42,67 | 43,41 | 41,75 | 42,31 | 1,46% | - |
| 11.03.2025 | 40,59 | 42,91 | 39,94 | 41,70 | -6,69% | - |
| 10.03.2025 | 43,52 | 44,74 | 40,33 | 44,69 | 2,38% | - |
| 07.03.2025 | 43,12 | 43,95 | 41,95 | 43,65 | 1,02% | - |
| 06.03.2025 | 42,54 | 43,97 | 42,24 | 43,21 | 0,51% | - |
| 05.03.2025 | 41,64 | 43,18 | 40,54 | 42,99 | 3,69% | - |
| 04.03.2025 | 43,22 | 43,22 | 41,04 | 41,46 | -4,03% | - |
| 03.03.2025 | 45,83 | 45,90 | 42,60 | 43,20 | -5,90% | - |
| 28.02.2025 | 45,81 | 46,53 | 44,99 | 45,91 | 0,31% | - |
| 27.02.2025 | 46,74 | 46,87 | 44,57 | 45,77 | -1,72% | - |
| 26.02.2025 | 45,81 | 47,99 | 45,78 | 46,57 | 1,93% | - |
| 25.02.2025 | 44,03 | 46,03 | 43,75 | 45,69 | 3,72% | - |
| 24.02.2025 | 43,99 | 44,89 | 43,83 | 44,05 | 0,07% | - |
| 21.02.2025 | 44,55 | 46,00 | 43,63 | 44,02 | -1,17% | - |
| 20.02.2025 | 46,21 | 46,60 | 43,67 | 44,54 | -3,88% | - |
| 19.02.2025 | 43,87 | 47,52 | 42,70 | 46,34 | 5,68% | - |
| 18.02.2025 | 43,23 | 44,18 | 43,09 | 43,85 | 1,65% | - |
| 17.02.2025 | 42,62 | 43,16 | 42,62 | 43,14 | 0,44% | - |
| 14.02.2025 | 43,26 | 44,74 | 42,60 | 42,95 | -0,53% | - |
| 13.02.2025 | 42,86 | 44,00 | 42,73 | 43,18 | 0,68% | - |
| 12.02.2025 | 43,89 | 44,01 | 42,34 | 42,89 | -2,28% | - |
| 11.02.2025 | 42,98 | 44,14 | 42,51 | 43,89 | 1,86% | - |
| 10.02.2025 | 41,36 | 43,67 | 41,05 | 43,09 | 4,41% | - |
| 07.02.2025 | 42,16 | 42,43 | 41,08 | 41,27 | -1,97% | - |
| 06.02.2025 | 43,04 | 43,70 | 41,81 | 42,10 | -1,73% | - |
| 05.02.2025 | 43,01 | 43,45 | 42,24 | 42,84 | -0,76% | - |
| 04.02.2025 | 42,26 | 43,56 | 41,75 | 43,17 | 1,96% | - |
| 03.02.2025 | 43,64 | 43,85 | 41,69 | 42,34 | -3,07% | - |
| 31.01.2025 | 44,17 | 44,74 | 43,29 | 43,68 | -0,75% | - |
| 30.01.2025 | 43,48 | 44,69 | 43,48 | 44,01 | 0,30% | - |
| 29.01.2025 | 43,73 | 44,64 | 43,36 | 43,88 | 0,18% | - |
| 28.01.2025 | 43,82 | 44,59 | 42,76 | 43,80 | 0,16% | - |
| 27.01.2025 | 44,50 | 45,31 | 43,32 | 43,73 | -2,10% | - |
| 24.01.2025 | 45,87 | 45,91 | 43,84 | 44,67 | -2,98% | - |
| 23.01.2025 | 45,36 | 46,65 | 44,72 | 46,04 | 1,52% | - |
| 22.01.2025 | 45,84 | 46,25 | 44,84 | 45,35 | -0,98% | - |
| 21.01.2025 | 45,63 | 46,31 | 45,26 | 45,80 | 0,70% | - |
| 20.01.2025 | 45,79 | 45,85 | 45,43 | 45,48 | -0,92% | - |
| 17.01.2025 | 45,22 | 46,60 | 44,60 | 45,90 | 1,77% | - |
| 16.01.2025 | 40,74 | 46,20 | 40,62 | 45,10 | 11,00% | - |
| 15.01.2025 | 38,96 | 40,89 | 38,88 | 40,63 | 4,39% | - |
| 14.01.2025 | 38,75 | 39,49 | 38,27 | 38,92 | 0,15% | - |
| 13.01.2025 | 37,13 | 39,40 | 36,83 | 38,86 | 4,86% | - |
| 10.01.2025 | 36,64 | 37,24 | 35,27 | 37,06 | 1,28% | - |
| 09.01.2025 | 36,59 | 36,66 | 36,52 | 36,59 | 0,03% | - |
| 08.01.2025 | 37,27 | 37,60 | 36,17 | 36,58 | -1,88% | - |
| 07.01.2025 | 38,03 | 38,72 | 36,45 | 37,28 | -2,33% | - |
| 06.01.2025 | 38,64 | 39,47 | 37,99 | 38,17 | -1,27% | - |
| 03.01.2025 | 38,55 | 38,83 | 37,78 | 38,66 | 0,29% | - |
| 02.01.2025 | 39,39 | 40,43 | 38,49 | 38,55 | 0,03% | - |
| 30.12.2024 | 38,80 | 38,92 | 38,50 | 38,54 | -1,10% | - |
| 27.12.2024 | 40,07 | 40,46 | 38,50 | 38,97 | -1,42% | - |
| 23.12.2024 | 39,20 | 40,09 | 38,90 | 39,53 | 0,97% | - |
| 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% | - |