42,510€
0,07%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 42,92 | 42,92 | 42,72 | 42,72 | 0,56% | - |
| 13.11.2025 | 42,14 | 42,48 | 42,14 | 42,48 | -2,21% | - |
| 12.11.2025 | 42,44 | 43,44 | 42,44 | 43,44 | 6,05% | - |
| 11.11.2025 | 42,76 | 42,76 | 40,96 | 40,96 | 1,64% | - |
| 10.11.2025 | 41,68 | 41,68 | 40,30 | 40,30 | 1,46% | - |
| 07.11.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -15,60% | - |
| 06.11.2025 | 47,06 | 47,06 | 47,06 | 47,06 | 0,56% | - |
| 05.11.2025 | 45,38 | 46,80 | 45,38 | 46,80 | 1,21% | - |
| 04.11.2025 | 45,98 | 46,24 | 45,98 | 46,24 | 0,61% | - |
| 03.11.2025 | 46,10 | 46,10 | 45,96 | 45,96 | 5,41% | - |
| 31.10.2025 | 46,02 | 46,02 | 43,60 | 43,60 | -1,62% | - |
| 30.10.2025 | 45,80 | 45,80 | 44,32 | 44,32 | -2,25% | - |
| 29.10.2025 | 47,54 | 47,54 | 45,34 | 45,34 | -1,09% | - |
| 28.10.2025 | 47,64 | 47,64 | 45,84 | 45,84 | -1,76% | - |
| 27.10.2025 | 49,06 | 49,06 | 46,66 | 46,66 | 0,91% | - |
| 24.10.2025 | 48,20 | 48,20 | 46,24 | 46,24 | 0,35% | - |
| 23.10.2025 | 47,70 | 47,70 | 46,08 | 46,08 | 0,66% | - |
| 22.10.2025 | 47,74 | 47,74 | 45,78 | 45,78 | -0,22% | - |
| 21.10.2025 | 47,84 | 47,84 | 45,88 | 45,88 | 2,37% | - |
| 20.10.2025 | 46,26 | 46,26 | 44,82 | 44,82 | -0,53% | - |
| 17.10.2025 | 46,68 | 46,68 | 45,06 | 45,06 | -1,18% | - |
| 16.10.2025 | 47,30 | 47,30 | 45,60 | 45,60 | 1,51% | - |
| 15.10.2025 | 46,84 | 46,84 | 44,92 | 44,92 | 2,70% | - |
| 14.10.2025 | 45,72 | 45,72 | 43,74 | 43,74 | -1,04% | - |
| 13.10.2025 | 45,40 | 45,40 | 44,20 | 44,20 | -0,27% | - |
| 10.10.2025 | 46,28 | 46,28 | 44,32 | 44,32 | -0,89% | - |
| 09.10.2025 | 46,28 | 46,28 | 44,72 | 44,72 | 1,04% | - |
| 08.10.2025 | 45,60 | 45,60 | 44,26 | 44,26 | -1,56% | - |
| 07.10.2025 | 46,56 | 46,56 | 44,96 | 44,96 | 1,12% | - |
| 06.10.2025 | 46,58 | 46,58 | 44,46 | 44,46 | -6,79% | - |
| 03.10.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 6,71% | - |
| 02.10.2025 | 45,98 | 45,98 | 44,70 | 44,70 | 0,18% | - |
| 01.10.2025 | 46,22 | 46,22 | 44,62 | 44,62 | 0,54% | - |
| 30.09.2025 | 46,00 | 46,00 | 44,38 | 44,38 | -6,76% | - |
| 29.09.2025 | 46,66 | 47,60 | 46,66 | 47,60 | 1,10% | 41,00 |
| 26.09.2025 | 46,08 | 47,08 | 46,08 | 47,08 | 1,99% | - |
| 25.09.2025 | 46,66 | 46,66 | 46,16 | 46,16 | -2,16% | - |
| 24.09.2025 | 47,16 | 47,18 | 47,16 | 47,18 | -0,63% | - |
| 23.09.2025 | 47,62 | 47,62 | 47,48 | 47,48 | -1,82% | - |
| 22.09.2025 | 47,50 | 48,36 | 47,50 | 48,36 | 1,26% | - |
| 19.09.2025 | 48,66 | 48,72 | 47,76 | 47,76 | -1,04% | - |
| 18.09.2025 | 47,58 | 48,26 | 47,58 | 48,26 | 1,13% | - |
| 17.09.2025 | 46,98 | 47,72 | 46,98 | 47,72 | 0,21% | - |
| 16.09.2025 | 49,36 | 49,36 | 47,62 | 47,62 | -4,11% | - |
| 15.09.2025 | 49,14 | 49,70 | 49,14 | 49,66 | 0,04% | - |
| 12.09.2025 | 49,64 | 49,64 | 49,64 | 49,64 | -0,60% | - |
| 11.09.2025 | 48,34 | 49,94 | 48,34 | 49,94 | 0,56% | - |
| 10.09.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -1,17% | - |
| 09.09.2025 | 51,10 | 51,10 | 50,25 | 50,25 | -1,95% | - |
| 08.09.2025 | 50,55 | 51,25 | 50,55 | 51,25 | 6,33% | - |
| 05.09.2025 | 50,10 | 50,10 | 48,20 | 48,20 | 1,22% | - |
| 04.09.2025 | 49,22 | 49,22 | 47,62 | 47,62 | 0,42% | - |
| 03.09.2025 | 49,86 | 49,86 | 47,42 | 47,42 | 1,41% | - |
| 02.09.2025 | 49,42 | 49,42 | 46,76 | 46,76 | -5,08% | - |
| 01.09.2025 | 49,26 | 49,26 | 49,26 | 49,26 | 4,81% | - |
| 29.08.2025 | 49,14 | 49,14 | 47,00 | 47,00 | -0,51% | - |
| 28.08.2025 | 48,92 | 48,92 | 47,24 | 47,24 | 0,17% | - |
| 27.08.2025 | 48,60 | 48,60 | 47,16 | 47,16 | 1,55% | - |
| 26.08.2025 | 48,38 | 48,38 | 46,44 | 46,44 | -0,94% | - |
| 25.08.2025 | 48,90 | 48,90 | 46,88 | 46,88 | 0,51% | - |
| 22.08.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,26% | - |
| 21.08.2025 | 47,02 | 47,15 | 46,40 | 46,76 | 3,86% | - |
| 20.08.2025 | 46,88 | 46,88 | 45,02 | 45,02 | -1,10% | - |
| 19.08.2025 | 46,96 | 46,96 | 45,52 | 45,52 | -1,56% | - |
| 18.08.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 2,53% | - |
| 15.08.2025 | 47,14 | 47,14 | 45,10 | 45,10 | 1,49% | - |
| 14.08.2025 | 46,94 | 46,94 | 44,44 | 44,44 | 0,32% | - |
| 13.08.2025 | 45,66 | 45,66 | 44,30 | 44,30 | 3,17% | - |
| 12.08.2025 | 44,54 | 44,54 | 42,94 | 42,94 | 0,42% | - |
| 11.08.2025 | 43,58 | 43,58 | 42,76 | 42,76 | 2,84% | - |
| 08.08.2025 | 42,98 | 42,98 | 41,58 | 41,58 | 1,71% | - |
| 07.08.2025 | 41,54 | 41,54 | 40,88 | 40,88 | 0,59% | - |
| 06.08.2025 | 42,58 | 42,58 | 40,64 | 40,64 | 14,22% | - |
| 05.08.2025 | 35,58 | 35,58 | 35,58 | 35,58 | 6,91% | - |
| 04.08.2025 | 34,72 | 34,72 | 33,28 | 33,28 | -0,54% | - |
| 01.08.2025 | 36,14 | 36,14 | 33,46 | 33,46 | -3,35% | - |
| 31.07.2025 | 36,92 | 36,92 | 34,62 | 34,62 | -4,26% | - |
| 30.07.2025 | 37,86 | 37,86 | 36,16 | 36,16 | -5,04% | - |
| 29.07.2025 | 39,14 | 39,14 | 38,08 | 38,08 | 2,26% | - |
| 28.07.2025 | 39,42 | 39,42 | 37,24 | 37,24 | -0,43% | - |
| 25.07.2025 | 38,66 | 38,66 | 37,40 | 37,40 | 0,00% | - |
| 24.07.2025 | 39,24 | 39,24 | 37,40 | 37,40 | -2,25% | - |
| 23.07.2025 | 39,24 | 39,24 | 38,26 | 38,26 | 2,74% | - |
| 22.07.2025 | 39,16 | 39,16 | 37,24 | 37,24 | -2,62% | - |
| 21.07.2025 | 39,36 | 39,36 | 38,24 | 38,24 | 0,16% | - |
| 18.07.2025 | 39,60 | 39,60 | 38,18 | 38,18 | 0,74% | - |
| 17.07.2025 | 38,86 | 38,86 | 37,90 | 37,90 | 0,91% | - |
| 16.07.2025 | 38,76 | 38,76 | 37,56 | 37,56 | -2,14% | - |
| 15.07.2025 | 40,00 | 40,00 | 38,38 | 38,38 | 0,00% | - |
| 14.07.2025 | 40,20 | 40,20 | 38,38 | 38,38 | -0,57% | - |
| 11.07.2025 | 40,80 | 40,80 | 38,60 | 38,60 | 0,42% | - |
| 10.07.2025 | 39,94 | 39,94 | 38,44 | 38,44 | 0,26% | - |
| 09.07.2025 | 39,54 | 39,54 | 38,34 | 38,34 | 2,40% | - |
| 08.07.2025 | 38,28 | 38,28 | 37,44 | 37,44 | -4,59% | - |
| 07.07.2025 | 39,24 | 39,24 | 39,24 | 39,24 | 0,05% | 13,00 |
| 04.07.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 3,10% | - |
| 03.07.2025 | 39,36 | 39,36 | 38,04 | 38,04 | 4,16% | - |
| 02.07.2025 | 37,38 | 37,38 | 36,52 | 36,52 | 0,88% | - |
| 01.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 3,61% | - |
| 30.06.2025 | 36,80 | 36,80 | 34,94 | 34,94 | -0,74% | - |