35,720€
-0,33%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,88 | 36,50 | 35,36 | 35,96 | 0,17% | - |
| 08.05.2025 | 34,90 | 36,29 | 34,71 | 35,90 | 3,46% | - |
| 07.05.2025 | 34,65 | 34,83 | 31,96 | 34,70 | 0,75% | - |
| 06.05.2025 | 31,32 | 35,52 | 30,32 | 34,44 | 9,72% | - |
| 05.05.2025 | 30,74 | 31,83 | 30,28 | 31,39 | 1,32% | - |
| 02.05.2025 | 29,36 | 31,53 | 29,17 | 30,98 | 6,53% | - |
| 30.04.2025 | 29,08 | 29,22 | 28,01 | 29,08 | 0,14% | - |
| 29.04.2025 | 28,58 | 29,72 | 28,44 | 29,04 | 2,11% | - |
| 28.04.2025 | 28,78 | 29,57 | 27,85 | 28,44 | -1,73% | - |
| 25.04.2025 | 29,00 | 29,04 | 28,18 | 28,94 | 0,35% | - |
| 24.04.2025 | 27,97 | 28,98 | 27,29 | 28,84 | 2,56% | - |
| 23.04.2025 | 28,18 | 30,14 | 27,97 | 28,12 | 1,44% | - |
| 22.04.2025 | 26,94 | 28,11 | 26,65 | 27,72 | -0,14% | - |
| 17.04.2025 | 27,57 | 28,14 | 26,89 | 27,76 | 1,76% | - |
| 16.04.2025 | 27,73 | 28,11 | 26,54 | 27,28 | -3,19% | - |
| 15.04.2025 | 27,91 | 32,40 | 27,73 | 28,18 | 0,82% | - |
| 14.04.2025 | 28,21 | 28,88 | 27,37 | 27,95 | -0,75% | - |
| 11.04.2025 | 27,96 | 28,46 | 26,99 | 28,16 | 0,86% | - |
| 10.04.2025 | 30,43 | 30,53 | 26,95 | 27,92 | -8,49% | - |
| 09.04.2025 | 26,52 | 31,40 | 25,58 | 30,51 | 11,76% | - |
| 08.04.2025 | 29,38 | 30,59 | 26,75 | 27,30 | -6,06% | - |
| 07.04.2025 | 27,72 | 30,18 | 26,35 | 29,06 | 1,25% | - |
| 04.04.2025 | 31,20 | 31,34 | 27,39 | 28,70 | -8,57% | - |
| 03.04.2025 | 35,29 | 35,39 | 31,12 | 31,39 | -13,86% | - |
| 02.04.2025 | 35,95 | 36,62 | 35,19 | 36,44 | 2,42% | - |
| 01.04.2025 | 36,50 | 36,97 | 34,93 | 35,58 | -2,89% | - |
| 31.03.2025 | 36,56 | 37,01 | 35,59 | 36,64 | 1,66% | - |
| 28.03.2025 | 36,76 | 37,42 | 35,22 | 36,04 | -1,10% | - |
| 27.03.2025 | 40,28 | 40,52 | 36,44 | 36,44 | -7,28% | - |
| 26.03.2025 | 39,84 | 42,27 | 39,20 | 39,30 | -1,53% | - |
| 25.03.2025 | 39,98 | 40,37 | 39,42 | 39,91 | -0,40% | - |
| 24.03.2025 | 39,34 | 40,86 | 39,30 | 40,07 | 2,38% | - |
| 21.03.2025 | 39,76 | 39,76 | 37,67 | 39,14 | -1,49% | - |
| 20.03.2025 | 40,68 | 41,10 | 39,48 | 39,73 | -2,07% | - |
| 19.03.2025 | 40,18 | 41,30 | 39,86 | 40,57 | 5,08% | - |
| 18.03.2025 | 40,45 | 41,66 | 38,61 | 38,61 | -6,45% | - |
| 17.03.2025 | 40,20 | 41,28 | 39,95 | 41,27 | 2,10% | - |
| 14.03.2025 | 40,14 | 41,39 | 39,28 | 40,42 | -2,01% | - |
| 13.03.2025 | 41,37 | 41,85 | 39,04 | 41,25 | 0,05% | - |
| 12.03.2025 | 42,67 | 43,41 | 40,58 | 41,23 | -1,13% | - |
| 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% | - |