31,960€
-3,62%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 39,24 | 39,28 | 36,68 | 37,76 | -4,53% | - |
| 01.08.2024 | 42,55 | 42,55 | 35,94 | 39,55 | -6,85% | - |
| 31.07.2024 | 42,82 | 44,10 | 41,73 | 42,46 | -0,38% | - |
| 30.07.2024 | 42,26 | 43,01 | 41,84 | 42,62 | 0,85% | - |
| 29.07.2024 | 42,76 | 43,19 | 41,76 | 42,26 | -0,68% | - |
| 26.07.2024 | 42,46 | 43,02 | 41,54 | 42,55 | 0,64% | - |
| 25.07.2024 | 41,61 | 43,07 | 41,25 | 42,28 | 1,73% | - |
| 24.07.2024 | 42,16 | 43,07 | 41,44 | 41,56 | -1,73% | - |
| 23.07.2024 | 41,41 | 42,87 | 40,91 | 42,29 | 2,00% | - |
| 22.07.2024 | 40,84 | 41,85 | 40,01 | 41,46 | 1,52% | - |
| 19.07.2024 | 41,46 | 41,72 | 40,40 | 40,84 | -1,23% | - |
| 18.07.2024 | 42,64 | 43,16 | 41,30 | 41,35 | -2,73% | - |
| 17.07.2024 | 43,29 | 44,49 | 42,33 | 42,51 | -1,87% | - |
| 16.07.2024 | 41,24 | 43,65 | 41,14 | 43,32 | 5,35% | - |
| 15.07.2024 | 40,81 | 41,90 | 40,27 | 41,12 | 1,38% | - |
| 12.07.2024 | 40,17 | 40,90 | 39,66 | 40,56 | 1,30% | - |
| 11.07.2024 | 38,00 | 40,82 | 38,00 | 40,04 | 4,24% | - |
| 10.07.2024 | 37,55 | 39,00 | 37,34 | 38,41 | 2,18% | - |
| 09.07.2024 | 38,79 | 38,96 | 37,30 | 37,59 | -2,97% | - |
| 08.07.2024 | 38,11 | 39,49 | 38,10 | 38,74 | 1,68% | - |
| 05.07.2024 | 39,53 | 39,63 | 37,97 | 38,10 | -3,59% | - |
| 04.07.2024 | 39,62 | 39,63 | 39,52 | 39,52 | 35,67% | - |
| 03.07.2024 | 39,04 | 44,93 | 28,99 | 29,13 | -26,07% | - |
| 02.07.2024 | 38,92 | 39,90 | 38,92 | 39,40 | 0,25% | - |
| 01.07.2024 | 40,77 | 41,09 | 39,26 | 39,30 | -3,68% | - |
| 28.06.2024 | 41,62 | 42,41 | 40,09 | 40,80 | -1,71% | - |
| 27.06.2024 | 41,32 | 41,75 | 40,84 | 41,51 | 0,34% | - |
| 26.06.2024 | 40,83 | 41,64 | 40,45 | 41,37 | 1,42% | - |
| 25.06.2024 | 41,91 | 42,02 | 39,53 | 40,79 | -2,60% | - |
| 24.06.2024 | 40,64 | 42,12 | 40,64 | 41,88 | 1,90% | - |
| 21.06.2024 | 40,83 | 43,57 | 39,96 | 41,10 | 0,59% | - |
| 20.06.2024 | 40,57 | 41,14 | 40,17 | 40,86 | 1,04% | - |
| 19.06.2024 | 40,51 | 40,53 | 40,40 | 40,44 | -0,02% | - |
| 18.06.2024 | 41,57 | 41,65 | 40,39 | 40,45 | -2,53% | - |
| 17.06.2024 | 41,99 | 42,07 | 40,94 | 41,50 | -1,10% | - |
| 14.06.2024 | 42,73 | 42,76 | 41,65 | 41,96 | -1,76% | - |
| 13.06.2024 | 42,49 | 43,10 | 41,64 | 42,71 | 0,40% | - |
| 12.06.2024 | 42,52 | 44,10 | 41,98 | 42,54 | 0,02% | - |
| 11.06.2024 | 43,11 | 43,14 | 41,93 | 42,53 | -1,30% | - |
| 10.06.2024 | 44,64 | 44,65 | 42,58 | 43,09 | -3,06% | - |
| 07.06.2024 | 44,69 | 44,88 | 43,65 | 44,45 | -0,45% | - |
| 06.06.2024 | 44,64 | 45,45 | 43,63 | 44,65 | -0,25% | - |
| 05.06.2024 | 43,14 | 44,77 | 42,70 | 44,76 | 3,09% | - |
| 04.06.2024 | 44,60 | 45,67 | 43,42 | 43,42 | -2,69% | - |
| 03.06.2024 | 45,19 | 45,72 | 43,86 | 44,62 | -0,98% | - |
| 31.05.2024 | 44,32 | 45,51 | 43,86 | 45,06 | 1,69% | - |
| 30.05.2024 | 43,90 | 44,70 | 43,86 | 44,31 | 0,64% | - |
| 29.05.2024 | 43,91 | 44,30 | 43,07 | 44,03 | -0,05% | - |
| 28.05.2024 | 43,98 | 44,58 | 43,51 | 44,05 | -0,23% | - |
| 27.05.2024 | 44,01 | 44,17 | 43,98 | 44,15 | 0,32% | - |
| 24.05.2024 | 44,56 | 44,89 | 43,84 | 44,01 | -1,06% | - |
| 23.05.2024 | 46,47 | 46,59 | 44,16 | 44,48 | -3,91% | - |
| 22.05.2024 | 46,63 | 46,63 | 45,76 | 46,29 | -0,67% | - |
| 21.05.2024 | 47,00 | 47,11 | 45,94 | 46,60 | -0,79% | - |
| 20.05.2024 | 48,80 | 49,44 | 46,85 | 46,97 | -4,67% | - |
| 17.05.2024 | 50,70 | 50,93 | 49,26 | 49,27 | -2,68% | - |
| 16.05.2024 | 50,70 | 50,95 | 49,97 | 50,63 | 0,00% | - |
| 15.05.2024 | 50,95 | 51,63 | 50,07 | 50,63 | -0,69% | - |
| 14.05.2024 | 50,65 | 52,03 | 50,33 | 50,98 | 0,69% | - |
| 13.05.2024 | 50,63 | 51,48 | 50,37 | 50,63 | 0,10% | - |
| 10.05.2024 | 50,58 | 50,88 | 49,57 | 50,58 | 0,02% | - |
| 09.05.2024 | 50,19 | 50,88 | 49,62 | 50,57 | 0,53% | - |
| 08.05.2024 | 49,99 | 50,65 | 49,15 | 50,30 | 0,64% | - |
| 07.05.2024 | 50,04 | 50,95 | 49,27 | 49,98 | -0,07% | - |
| 06.05.2024 | 49,87 | 50,85 | 49,66 | 50,02 | 0,43% | 97,00 |
| 03.05.2024 | 51,08 | 52,33 | 49,18 | 49,80 | -2,59% | - |
| 02.05.2024 | 48,74 | 51,35 | 47,05 | 51,13 | 6,64% | 40,00 |
| 30.04.2024 | 47,55 | 48,20 | 46,54 | 47,94 | 0,93% | 360,00 |
| 29.04.2024 | 45,33 | 48,14 | 45,32 | 47,50 | 4,76% | 60,00 |
| 26.04.2024 | 44,75 | 45,78 | 44,46 | 45,34 | 1,70% | - |
| 25.04.2024 | 44,89 | 45,31 | 43,84 | 44,58 | -1,04% | - |
| 24.04.2024 | 45,83 | 45,88 | 44,86 | 45,05 | -1,49% | - |
| 23.04.2024 | 44,99 | 45,90 | 44,58 | 45,73 | 1,83% | - |
| 22.04.2024 | 41,89 | 46,30 | 41,89 | 44,91 | 7,65% | 90,00 |
| 19.04.2024 | 40,60 | 41,79 | 40,46 | 41,72 | 2,13% | - |