67,250€
1,13%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 67,00 | 67,75 | 66,50 | 67,25 | 0,75% | - |
| 06.08.2026 | 67,00 | 67,75 | 66,25 | 66,75 | 0,00% | - |
| 05.08.2026 | 65,75 | 67,00 | 64,00 | 66,75 | 2,30% | - |
| 04.08.2026 | 64,00 | 65,75 | 63,25 | 65,25 | 2,35% | - |
| 03.08.2026 | 63,75 | 65,75 | 63,50 | 63,75 | 0,79% | - |
| 31.07.2026 | 61,25 | 64,25 | 61,00 | 63,25 | 4,55% | - |
| 30.07.2026 | 61,75 | 66,25 | 58,75 | 60,50 | -3,20% | - |
| 29.07.2026 | 65,25 | 65,50 | 62,25 | 62,50 | -4,58% | - |
| 28.07.2026 | 65,50 | 66,75 | 65,25 | 65,50 | 0,38% | - |
| 27.07.2026 | 64,75 | 65,75 | 64,25 | 65,25 | 1,56% | - |
| 24.07.2026 | 64,75 | 66,00 | 64,25 | 64,25 | -0,77% | - |
| 23.07.2026 | 65,00 | 65,50 | 63,75 | 64,75 | -1,52% | - |
| 22.07.2026 | 65,50 | 66,75 | 65,00 | 65,75 | 0,77% | - |
| 21.07.2026 | 65,75 | 66,25 | 63,75 | 65,25 | -0,76% | - |
| 20.07.2026 | 66,75 | 67,25 | 65,50 | 65,75 | -1,50% | - |
| 17.07.2026 | 65,25 | 67,25 | 65,00 | 66,75 | 2,30% | - |
| 16.07.2026 | 65,00 | 66,25 | 64,75 | 65,25 | 0,00% | - |
| 15.07.2026 | 63,75 | 66,25 | 63,50 | 65,25 | 2,35% | - |
| 14.07.2026 | 62,75 | 63,75 | 62,25 | 63,75 | 1,59% | - |
| 13.07.2026 | 63,00 | 63,25 | 62,25 | 62,75 | -1,57% | - |
| 10.07.2026 | 63,25 | 64,25 | 63,00 | 63,75 | 0,79% | - |
| 09.07.2026 | 62,75 | 63,25 | 62,50 | 63,25 | 0,80% | - |
| 08.07.2026 | 64,25 | 64,25 | 61,25 | 62,75 | -0,79% | - |
| 07.07.2026 | 64,50 | 65,00 | 63,00 | 63,25 | -2,32% | - |
| 06.07.2026 | 63,25 | 64,75 | 63,25 | 64,75 | 2,37% | - |
| 03.07.2026 | 63,50 | 63,75 | 63,25 | 63,25 | 0,80% | - |
| 02.07.2026 | 63,75 | 64,25 | 62,50 | 62,75 | -1,57% | - |
| 01.07.2026 | 65,25 | 66,00 | 63,75 | 63,75 | -3,04% | - |
| 30.06.2026 | 65,00 | 66,25 | 64,75 | 65,75 | 2,33% | - |
| 29.06.2026 | 68,00 | 68,25 | 64,25 | 64,25 | -1,91% | - |
| 26.06.2026 | 65,00 | 66,75 | 64,25 | 65,50 | 0,00% | - |
| 25.06.2026 | 65,75 | 66,25 | 63,75 | 65,50 | -1,13% | - |
| 24.06.2026 | 63,75 | 66,75 | 63,75 | 66,25 | 3,11% | - |
| 23.06.2026 | 63,50 | 64,25 | 62,25 | 64,25 | 1,18% | - |
| 22.06.2026 | 63,75 | 65,25 | 63,25 | 63,50 | 0,00% | - |
| 19.06.2026 | 64,00 | 64,00 | 63,50 | 63,50 | 2,01% | - |
| 17.06.2026 | 61,75 | 63,50 | 60,75 | 62,25 | 0,81% | - |
| 16.06.2026 | 62,50 | 63,00 | 61,75 | 61,75 | -0,80% | - |
| 15.06.2026 | 62,50 | 63,00 | 61,25 | 62,25 | 0,00% | - |
| 12.06.2026 | 61,25 | 63,25 | 60,75 | 62,25 | 1,63% | - |
| 11.06.2026 | 59,25 | 61,25 | 59,00 | 61,25 | 4,26% | - |
| 10.06.2026 | 59,75 | 60,75 | 58,75 | 58,75 | -1,67% | - |
| 09.06.2026 | 58,00 | 60,25 | 58,00 | 59,75 | 2,58% | - |
| 08.06.2026 | 57,00 | 58,25 | 56,75 | 58,25 | 1,75% | - |
| 05.06.2026 | 56,75 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 04.06.2026 | 57,75 | 58,25 | 56,25 | 57,25 | -0,87% | - |
| 03.06.2026 | 57,75 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 02.06.2026 | 57,00 | 58,75 | 56,75 | 57,25 | 0,00% | - |
| 01.06.2026 | 58,25 | 58,75 | 56,25 | 57,25 | -1,72% | - |
| 29.05.2026 | 59,00 | 59,25 | 57,75 | 58,25 | -1,69% | - |
| 28.05.2026 | 59,50 | 59,75 | 58,25 | 59,25 | 0,00% | - |
| 27.05.2026 | 59,00 | 59,75 | 58,75 | 59,25 | 0,85% | - |
| 26.05.2026 | 57,75 | 59,25 | 57,25 | 58,75 | 1,73% | - |
| 25.05.2026 | 57,75 | 57,75 | 57,75 | 57,75 | 0,87% | - |
| 22.05.2026 | 56,25 | 57,25 | 56,25 | 57,25 | 2,23% | - |
| 21.05.2026 | 56,75 | 57,25 | 55,75 | 56,00 | -1,32% | - |
| 20.05.2026 | 56,00 | 57,25 | 56,00 | 56,75 | 0,89% | - |
| 19.05.2026 | 57,00 | 57,25 | 55,25 | 56,25 | -1,75% | 2.200,00 |
| 18.05.2026 | 57,75 | 58,75 | 57,25 | 57,25 | -1,72% | - |
| 15.05.2026 | 61,25 | 61,25 | 58,25 | 58,25 | -4,90% | - |
| 14.05.2026 | 61,00 | 62,25 | 61,00 | 61,25 | 0,41% | - |
| 13.05.2026 | 61,00 | 61,75 | 60,75 | 61,00 | 0,41% | - |
| 12.05.2026 | 63,25 | 63,50 | 60,25 | 60,75 | -3,95% | - |
| 11.05.2026 | 64,25 | 64,50 | 63,25 | 63,25 | -1,56% | - |
| 08.05.2026 | 63,25 | 64,75 | 62,75 | 64,25 | 1,58% | - |
| 07.05.2026 | 66,50 | 66,50 | 62,75 | 63,25 | -4,17% | - |
| 06.05.2026 | 66,00 | 67,25 | 65,25 | 66,00 | 0,38% | - |
| 05.05.2026 | 63,25 | 65,75 | 62,75 | 65,75 | 3,95% | 4.256,00 |
| 04.05.2026 | 64,75 | 64,75 | 62,75 | 63,25 | -2,32% | - |
| 30.04.2026 | 62,25 | 65,25 | 62,00 | 64,75 | 3,19% | - |
| 29.04.2026 | 64,00 | 64,25 | 62,25 | 62,75 | -1,57% | - |
| 28.04.2026 | 65,25 | 66,00 | 63,75 | 63,75 | -2,30% | - |
| 27.04.2026 | 65,00 | 66,00 | 64,75 | 65,25 | 1,16% | - |
| 24.04.2026 | 64,50 | 66,25 | 63,75 | 64,50 | 0,39% | - |
| 23.04.2026 | 63,50 | 65,00 | 63,25 | 64,25 | 0,78% | - |
| 22.04.2026 | 63,50 | 64,75 | 63,25 | 63,75 | 0,79% | - |
| 21.04.2026 | 64,00 | 64,50 | 62,75 | 63,25 | -0,78% | - |
| 20.04.2026 | 63,50 | 64,50 | 62,50 | 63,75 | 0,00% | - |
| 17.04.2026 | 62,75 | 64,75 | 62,25 | 63,75 | 2,41% | - |
| 16.04.2026 | 63,00 | 63,75 | 62,25 | 62,25 | -0,80% | - |
| 15.04.2026 | 65,00 | 65,00 | 62,75 | 62,75 | -3,09% | - |
| 14.04.2026 | 64,50 | 65,25 | 64,00 | 64,75 | 0,00% | - |
| 13.04.2026 | 64,00 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 10.04.2026 | 64,00 | 64,75 | 63,50 | 64,25 | 0,00% | - |
| 09.04.2026 | 63,00 | 64,75 | 61,75 | 64,25 | 2,39% | - |
| 08.04.2026 | 61,75 | 63,25 | 61,75 | 62,75 | 3,29% | - |
| 07.04.2026 | 60,50 | 61,25 | 59,75 | 60,75 | -1,54% | - |
| 02.04.2026 | 61,95 | 62,83 | 61,00 | 61,70 | -1,08% | - |
| 01.04.2026 | 61,70 | 62,75 | 61,43 | 62,38 | 1,22% | - |
| 31.03.2026 | 61,18 | 62,90 | 61,00 | 61,63 | 1,69% | - |
| 30.03.2026 | 61,43 | 62,88 | 60,55 | 60,60 | -1,10% | - |
| 27.03.2026 | 62,13 | 62,35 | 60,65 | 61,28 | -1,33% | - |
| 26.03.2026 | 61,88 | 62,40 | 60,68 | 62,10 | 0,00% | - |
| 25.03.2026 | 60,13 | 62,23 | 60,08 | 62,10 | 4,55% | - |
| 24.03.2026 | 57,60 | 60,45 | 56,98 | 59,40 | 3,26% | - |
| 23.03.2026 | 54,60 | 58,48 | 54,43 | 57,53 | 4,64% | - |
| 20.03.2026 | 56,43 | 56,78 | 54,38 | 54,98 | -2,53% | - |
| 19.03.2026 | 57,35 | 57,55 | 55,63 | 56,40 | -1,53% | - |
| 18.03.2026 | 59,15 | 59,58 | 57,23 | 57,28 | -2,63% | - |
| 17.03.2026 | 56,93 | 59,78 | 56,83 | 58,83 | 3,11% | - |