64,000€
1,59%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 2,81% | - |
| 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% | - |
| 16.03.2026 | 56,90 | 57,70 | 56,38 | 57,05 | 0,84% | - |
| 13.03.2026 | 55,63 | 56,65 | 55,08 | 56,58 | 1,75% | - |
| 12.03.2026 | 55,13 | 56,35 | 54,25 | 55,60 | 0,27% | - |
| 11.03.2026 | 56,45 | 56,95 | 54,83 | 55,45 | -1,60% | - |
| 10.03.2026 | 56,85 | 57,48 | 55,93 | 56,35 | -0,88% | - |
| 09.03.2026 | 55,25 | 57,13 | 53,75 | 56,85 | 1,65% | - |
| 06.03.2026 | 57,95 | 58,05 | 55,20 | 55,93 | -3,41% | - |
| 05.03.2026 | 60,08 | 60,18 | 57,48 | 57,90 | -3,66% | - |
| 04.03.2026 | 60,60 | 61,50 | 59,43 | 60,10 | -1,15% | - |
| 03.03.2026 | 60,90 | 61,35 | 59,23 | 60,80 | -0,86% | - |
| 02.03.2026 | 60,65 | 61,73 | 59,38 | 61,33 | 0,62% | - |
| 27.02.2026 | 59,43 | 61,00 | 58,18 | 60,95 | 1,71% | - |
| 26.02.2026 | 58,78 | 60,00 | 55,58 | 59,93 | 1,65% | - |
| 25.02.2026 | 60,23 | 60,85 | 58,95 | 58,95 | -2,44% | - |
| 24.02.2026 | 60,13 | 61,80 | 59,03 | 60,43 | 0,71% | - |
| 23.02.2026 | 60,70 | 61,08 | 59,03 | 60,00 | -2,04% | 312,00 |
| 20.02.2026 | 61,80 | 62,53 | 60,58 | 61,25 | -0,61% | - |
| 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% | - |