60,750€
1,25%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 60,00 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 03.09.2026 | 59,50 | 60,25 | 58,00 | 60,25 | 0,84% | - |
| 02.09.2026 | 59,25 | 61,25 | 59,00 | 59,75 | 0,84% | - |
| 01.09.2026 | 59,75 | 60,00 | 58,25 | 59,25 | -0,84% | - |
| 31.08.2026 | 59,75 | 60,50 | 58,75 | 59,75 | 0,00% | - |
| 28.08.2026 | 60,00 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 27.08.2026 | 59,75 | 60,25 | 58,75 | 59,75 | 0,00% | - |
| 26.08.2026 | 59,25 | 60,00 | 59,00 | 59,75 | 0,84% | - |
| 25.08.2026 | 59,00 | 60,00 | 58,75 | 59,25 | 0,00% | - |
| 24.08.2026 | 60,25 | 61,25 | 58,25 | 59,25 | -1,66% | - |
| 21.08.2026 | 59,25 | 61,25 | 59,25 | 60,25 | 1,69% | - |
| 20.08.2026 | 61,00 | 61,00 | 59,25 | 59,25 | -3,27% | - |
| 19.08.2026 | 63,75 | 64,75 | 60,75 | 61,25 | -4,67% | - |
| 18.08.2026 | 65,50 | 66,00 | 63,75 | 64,25 | -1,91% | - |
| 17.08.2026 | 66,25 | 66,25 | 65,25 | 65,50 | -0,38% | - |
| 14.08.2026 | 65,25 | 66,25 | 64,75 | 65,75 | 0,38% | - |
| 13.08.2026 | 66,00 | 67,00 | 65,25 | 65,50 | -1,13% | - |
| 12.08.2026 | 67,50 | 68,25 | 66,25 | 66,25 | -2,21% | - |
| 11.08.2026 | 66,75 | 68,50 | 66,50 | 67,75 | 2,26% | - |
| 10.08.2026 | 67,50 | 67,50 | 65,75 | 66,25 | -1,49% | - |
| 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% | - |