61,250€
-0,16%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 61,80 | 62,53 | 60,58 | 61,38 | -0,41% | - |
| 19.02.2026 | 63,03 | 63,38 | 60,65 | 61,63 | -2,22% | 416,00 |
| 18.02.2026 | 64,05 | 64,93 | 62,60 | 63,03 | -1,52% | - |
| 17.02.2026 | 64,50 | 64,83 | 62,88 | 64,00 | -1,04% | - |
| 16.02.2026 | 64,63 | 64,88 | 64,58 | 64,68 | 0,51% | - |
| 13.02.2026 | 63,38 | 64,90 | 62,73 | 64,35 | 2,14% | - |
| 12.02.2026 | 63,30 | 64,03 | 62,08 | 63,00 | 0,12% | - |
| 11.02.2026 | 61,95 | 63,70 | 61,83 | 62,93 | 1,61% | - |
| 10.02.2026 | 61,38 | 62,50 | 61,05 | 61,93 | 0,98% | - |
| 09.02.2026 | 61,40 | 61,80 | 59,83 | 61,33 | -0,53% | - |
| 06.02.2026 | 59,98 | 61,98 | 59,63 | 61,65 | 3,27% | - |
| 05.02.2026 | 61,18 | 62,63 | 59,13 | 59,70 | -2,69% | - |
| 04.02.2026 | 59,13 | 61,80 | 58,53 | 61,35 | 4,34% | - |
| 03.02.2026 | 57,00 | 59,13 | 56,93 | 58,80 | 2,57% | - |
| 02.02.2026 | 55,03 | 58,18 | 54,95 | 57,33 | 3,24% | - |
| 30.01.2026 | 54,90 | 55,80 | 54,45 | 55,53 | 0,68% | - |
| 29.01.2026 | 55,28 | 55,83 | 53,83 | 55,15 | -0,23% | - |
| 28.01.2026 | 55,78 | 56,68 | 53,48 | 55,28 | -0,58% | - |
| 27.01.2026 | 58,28 | 58,50 | 55,60 | 55,60 | -4,63% | - |
| 26.01.2026 | 58,50 | 58,75 | 57,40 | 58,30 | -0,34% | - |
| 23.01.2026 | 58,45 | 59,20 | 58,05 | 58,50 | 0,78% | - |
| 22.01.2026 | 57,40 | 58,68 | 57,13 | 58,05 | 1,57% | - |
| 21.01.2026 | 55,50 | 57,40 | 55,18 | 57,15 | 3,30% | - |
| 20.01.2026 | 56,05 | 56,05 | 55,13 | 55,33 | -1,86% | - |
| 19.01.2026 | 56,45 | 56,58 | 56,30 | 56,38 | -1,18% | - |
| 16.01.2026 | 57,75 | 57,90 | 56,00 | 57,05 | -1,04% | - |
| 15.01.2026 | 56,65 | 58,50 | 56,60 | 57,65 | 1,81% | - |
| 14.01.2026 | 56,38 | 57,53 | 56,25 | 56,63 | 0,27% | - |
| 13.01.2026 | 56,20 | 57,10 | 56,00 | 56,48 | 0,49% | - |
| 12.01.2026 | 54,98 | 56,35 | 54,70 | 56,20 | 1,49% | - |
| 09.01.2026 | 54,78 | 55,48 | 53,80 | 55,38 | 1,28% | - |
| 08.01.2026 | 52,90 | 55,10 | 52,83 | 54,68 | 3,06% | - |
| 07.01.2026 | 53,78 | 53,90 | 52,20 | 53,05 | -1,12% | - |
| 06.01.2026 | 51,85 | 53,93 | 51,75 | 53,65 | 3,72% | - |
| 05.01.2026 | 51,50 | 53,53 | 51,13 | 51,73 | 1,22% | - |
| 02.01.2026 | 50,38 | 51,33 | 50,36 | 51,10 | 2,28% | - |
| 30.12.2025 | 50,47 | 50,58 | 49,96 | 49,96 | -1,31% | - |
| 29.12.2025 | 51,10 | 51,13 | 49,96 | 50,63 | 0,10% | - |
| 23.12.2025 | 50,75 | 51,95 | 50,36 | 50,58 | -0,15% | - |
| 22.12.2025 | 50,07 | 51,23 | 49,88 | 50,65 | 2,06% | - |
| 19.12.2025 | 50,73 | 51,03 | 49,63 | 49,63 | -2,45% | - |
| 18.12.2025 | 49,61 | 51,18 | 49,57 | 50,88 | 1,40% | - |
| 17.12.2025 | 48,90 | 50,82 | 46,86 | 50,18 | 2,52% | - |
| 16.12.2025 | 48,82 | 49,19 | 47,62 | 48,94 | -0,89% | - |
| 15.12.2025 | 50,32 | 50,93 | 48,80 | 49,38 | -1,54% | - |
| 12.12.2025 | 51,60 | 51,82 | 49,63 | 50,15 | -4,16% | - |
| 11.12.2025 | 50,11 | 52,70 | 49,89 | 52,33 | 7,33% | - |
| 10.12.2025 | 48,20 | 49,75 | 48,07 | 48,75 | -0,79% | - |
| 09.12.2025 | 46,37 | 51,03 | 46,16 | 49,14 | 5,22% | - |
| 08.12.2025 | 45,39 | 47,05 | 44,41 | 46,70 | 3,41% | - |
| 05.12.2025 | 44,80 | 46,07 | 44,76 | 45,16 | 0,16% | - |
| 04.12.2025 | 45,15 | 45,26 | 44,28 | 45,09 | 0,29% | - |
| 03.12.2025 | 44,43 | 47,74 | 44,19 | 44,96 | 0,63% | - |
| 02.12.2025 | 44,42 | 46,87 | 43,80 | 44,68 | 0,31% | - |
| 01.12.2025 | 44,90 | 45,42 | 43,95 | 44,54 | -0,49% | - |
| 28.11.2025 | 45,09 | 55,59 | 44,52 | 44,76 | -0,58% | - |
| 27.11.2025 | 45,00 | 45,06 | 44,98 | 45,02 | -1,23% | - |
| 26.11.2025 | 45,16 | 48,53 | 44,64 | 45,58 | 0,55% | - |
| 25.11.2025 | 44,18 | 47,82 | 42,80 | 45,33 | 3,64% | - |
| 24.11.2025 | 43,06 | 44,26 | 42,88 | 43,74 | -0,02% | - |
| 21.11.2025 | 41,27 | 43,97 | 41,14 | 43,75 | 3,11% | - |
| 20.11.2025 | 42,41 | 42,43 | 42,25 | 42,43 | 2,14% | - |
| 19.11.2025 | 41,40 | 41,54 | 41,39 | 41,54 | 1,74% | - |
| 18.11.2025 | 40,43 | 41,12 | 40,03 | 40,83 | 0,22% | - |
| 17.11.2025 | 42,55 | 43,43 | 40,53 | 40,74 | -4,21% | - |
| 14.11.2025 | 43,40 | 43,45 | 41,95 | 42,53 | -1,25% | - |
| 13.11.2025 | 42,50 | 43,49 | 42,05 | 43,07 | 0,63% | - |
| 12.11.2025 | 42,83 | 43,61 | 42,18 | 42,80 | -0,47% | - |
| 11.11.2025 | 43,15 | 43,59 | 42,66 | 43,00 | 0,19% | - |
| 10.11.2025 | 41,94 | 43,43 | 41,02 | 42,92 | 2,00% | - |
| 07.11.2025 | 40,13 | 42,21 | 39,69 | 42,08 | 5,07% | - |
| 06.11.2025 | 47,53 | 48,25 | 39,70 | 40,05 | -14,42% | - |
| 05.11.2025 | 45,82 | 47,59 | 45,69 | 46,80 | 0,84% | - |
| 04.11.2025 | 46,43 | 46,86 | 45,84 | 46,41 | 0,98% | - |
| 03.11.2025 | 46,55 | 46,92 | 45,77 | 45,96 | -1,39% | - |
| 31.10.2025 | 46,25 | 47,33 | 45,74 | 46,61 | 1,00% | - |
| 30.10.2025 | 46,23 | 47,64 | 46,04 | 46,15 | -0,30% | - |
| 29.10.2025 | 47,94 | 48,42 | 45,82 | 46,29 | -2,75% | - |
| 28.10.2025 | 48,09 | 61,19 | 45,78 | 47,60 | -1,73% | - |
| 27.10.2025 | 49,48 | 49,59 | 48,12 | 48,44 | -1,16% | - |
| 24.10.2025 | 48,67 | 49,39 | 48,27 | 49,01 | 2,17% | - |
| 23.10.2025 | 48,11 | 49,12 | 47,76 | 47,97 | 0,44% | - |
| 22.10.2025 | 48,18 | 48,83 | 47,59 | 47,76 | -0,04% | - |
| 21.10.2025 | 48,27 | 48,60 | 47,30 | 47,78 | -1,02% | - |
| 20.10.2025 | 46,69 | 48,30 | 45,98 | 48,27 | 3,38% | - |
| 17.10.2025 | 47,13 | 47,80 | 45,98 | 46,69 | -2,08% | - |
| 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% | - |