40,590€
-0,17%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 43,44 | 43,44 | 40,66 | 40,66 | 0,84% | - |
| 07.03.2025 | 42,70 | 42,70 | 40,32 | 40,32 | -0,54% | - |
| 06.03.2025 | 42,44 | 42,44 | 40,54 | 40,54 | 1,71% | - |
| 05.03.2025 | 41,14 | 41,14 | 39,86 | 39,86 | -4,69% | - |
| 04.03.2025 | 42,72 | 42,72 | 39,42 | 41,82 | -2,20% | 7,00 |
| 03.03.2025 | 45,44 | 45,44 | 42,76 | 42,76 | -2,11% | - |
| 28.02.2025 | 45,40 | 45,40 | 43,68 | 43,68 | -0,23% | - |
| 27.02.2025 | 46,34 | 46,34 | 43,78 | 43,78 | -5,48% | - |
| 26.02.2025 | 45,44 | 46,32 | 45,44 | 46,32 | 9,19% | 90,00 |
| 25.02.2025 | 43,52 | 43,52 | 42,42 | 42,42 | 0,71% | - |
| 24.02.2025 | 43,64 | 43,64 | 42,12 | 42,12 | -1,63% | - |
| 21.02.2025 | 44,12 | 44,12 | 42,82 | 42,82 | -1,52% | - |
| 20.02.2025 | 45,72 | 45,72 | 43,48 | 43,48 | 0,05% | - |
| 19.02.2025 | 43,46 | 43,46 | 43,46 | 43,46 | 5,23% | - |
| 18.02.2025 | 42,84 | 42,84 | 41,30 | 41,30 | -3,14% | - |
| 17.02.2025 | 42,64 | 42,64 | 42,64 | 42,64 | 0,38% | - |
| 14.02.2025 | 42,78 | 42,78 | 42,48 | 42,48 | 1,58% | - |
| 13.02.2025 | 42,46 | 42,46 | 41,82 | 41,82 | 2,70% | - |
| 12.02.2025 | 43,50 | 43,50 | 40,72 | 40,72 | -1,55% | - |
| 11.02.2025 | 42,54 | 42,54 | 41,36 | 41,36 | 5,62% | - |
| 10.02.2025 | 41,00 | 41,00 | 39,16 | 39,16 | -2,34% | - |
| 07.02.2025 | 41,76 | 41,76 | 40,10 | 40,10 | -2,43% | - |
| 06.02.2025 | 42,62 | 42,62 | 41,10 | 41,10 | 1,63% | - |
| 05.02.2025 | 42,52 | 42,52 | 40,44 | 40,44 | -0,69% | - |
| 04.02.2025 | 41,86 | 41,86 | 40,72 | 40,72 | 0,84% | - |
| 03.02.2025 | 43,48 | 43,48 | 40,38 | 40,38 | -7,77% | - |
| 31.01.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 4,64% | - |
| 30.01.2025 | 43,52 | 43,52 | 41,84 | 41,84 | 0,00% | - |
| 29.01.2025 | 43,36 | 43,36 | 41,84 | 41,84 | 0,05% | - |
| 28.01.2025 | 43,52 | 43,52 | 41,82 | 41,82 | -2,15% | - |
| 27.01.2025 | 44,02 | 44,02 | 42,74 | 42,74 | -1,34% | - |
| 24.01.2025 | 45,44 | 45,44 | 43,32 | 43,32 | 2,31% | - |
| 23.01.2025 | 44,94 | 44,94 | 42,34 | 42,34 | -2,53% | - |
| 22.01.2025 | 45,52 | 45,52 | 43,44 | 43,44 | 0,37% | - |
| 21.01.2025 | 45,20 | 45,20 | 43,28 | 43,28 | -5,95% | - |
| 20.01.2025 | 45,38 | 46,02 | 45,38 | 46,02 | 6,43% | 52,00 |
| 17.01.2025 | 44,78 | 44,78 | 43,24 | 43,24 | 7,08% | - |
| 16.01.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 5,32% | - |
| 15.01.2025 | 38,60 | 38,60 | 38,34 | 38,34 | 1,91% | - |
| 14.01.2025 | 38,42 | 38,42 | 37,62 | 37,62 | 4,67% | - |
| 13.01.2025 | 36,80 | 36,80 | 35,94 | 35,94 | 5,71% | - |
| 10.01.2025 | 36,32 | 36,32 | 34,00 | 34,00 | -6,23% | - |
| 09.01.2025 | 36,26 | 36,26 | 36,26 | 36,26 | 4,74% | - |
| 08.01.2025 | 36,94 | 36,94 | 34,62 | 34,62 | -5,10% | - |
| 07.01.2025 | 37,62 | 37,62 | 36,48 | 36,48 | -1,94% | - |
| 06.01.2025 | 38,30 | 38,30 | 37,20 | 37,20 | 3,85% | - |
| 03.01.2025 | 38,20 | 38,20 | 35,82 | 35,82 | -5,19% | - |
| 02.01.2025 | 39,08 | 39,08 | 37,78 | 37,78 | -1,87% | - |
| 30.12.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -3,02% | - |
| 27.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 2,16% | - |
| 23.12.2024 | 38,86 | 38,86 | 38,86 | 38,86 | -0,10% | - |
| 20.12.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -2,16% | - |
| 19.12.2024 | 39,76 | 39,76 | 39,76 | 39,76 | -2,98% | - |
| 18.12.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -2,66% | - |
| 17.12.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -2,59% | - |
| 16.12.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 2,27% | - |
| 13.12.2024 | 44,56 | 44,56 | 42,26 | 42,26 | -4,43% | - |
| 12.12.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 4,10% | - |
| 11.12.2024 | 43,76 | 43,76 | 42,48 | 42,48 | 2,46% | - |
| 10.12.2024 | 43,74 | 43,74 | 41,46 | 41,46 | -4,60% | - |
| 09.12.2024 | 44,24 | 44,24 | 43,46 | 43,46 | -0,18% | - |
| 06.12.2024 | 43,08 | 43,54 | 42,74 | 43,54 | -2,20% | 229,00 |
| 05.12.2024 | 44,78 | 44,78 | 44,52 | 44,52 | -2,88% | - |
| 04.12.2024 | 46,14 | 46,14 | 45,84 | 45,84 | -0,52% | - |
| 03.12.2024 | 46,94 | 46,94 | 46,08 | 46,08 | 0,39% | - |
| 02.12.2024 | 45,60 | 45,90 | 45,60 | 45,90 | 1,28% | - |
| 29.11.2024 | 44,84 | 45,32 | 44,84 | 45,32 | 0,98% | - |
| 28.11.2024 | 44,88 | 44,88 | 44,88 | 44,88 | -1,45% | - |
| 27.11.2024 | 44,92 | 45,54 | 44,92 | 45,54 | -1,68% | - |
| 26.11.2024 | 47,50 | 47,50 | 46,32 | 46,32 | -3,74% | - |
| 25.11.2024 | 46,22 | 48,12 | 46,22 | 48,12 | 1,31% | - |
| 22.11.2024 | 45,84 | 47,50 | 45,84 | 47,50 | 6,48% | - |
| 21.11.2024 | 43,89 | 44,85 | 43,77 | 44,61 | 4,67% | - |
| 20.11.2024 | 43,14 | 43,14 | 42,62 | 42,62 | -0,93% | - |
| 19.11.2024 | 43,06 | 43,06 | 43,02 | 43,02 | -4,14% | - |
| 18.11.2024 | 43,28 | 44,88 | 43,28 | 44,88 | 4,42% | - |
| 15.11.2024 | 42,26 | 42,98 | 42,26 | 42,98 | 1,18% | - |
| 14.11.2024 | 42,78 | 42,78 | 42,48 | 42,48 | -2,12% | - |
| 13.11.2024 | 42,72 | 43,40 | 42,72 | 43,40 | -1,81% | - |
| 12.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 11.11.2024 | 41,96 | 43,00 | 41,96 | 43,00 | 1,61% | - |
| 08.11.2024 | 42,52 | 42,52 | 42,32 | 42,32 | -0,52% | - |
| 07.11.2024 | 43,60 | 43,60 | 42,54 | 42,54 | -3,71% | - |
| 06.11.2024 | 40,88 | 44,18 | 40,88 | 44,18 | 14,99% | - |
| 05.11.2024 | 38,22 | 38,42 | 38,22 | 38,42 | 0,21% | - |
| 04.11.2024 | 38,26 | 38,34 | 38,26 | 38,34 | -0,16% | - |
| 01.11.2024 | 38,10 | 38,40 | 38,10 | 38,40 | 1,32% | - |
| 31.10.2024 | 37,92 | 37,92 | 37,90 | 37,90 | 17,12% | - |
| 30.10.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -1,82% | - |
| 29.10.2024 | 32,76 | 32,96 | 32,76 | 32,96 | 3,06% | - |
| 28.10.2024 | 31,00 | 31,98 | 31,00 | 31,98 | 6,10% | - |
| 25.10.2024 | 29,48 | 30,14 | 29,48 | 30,14 | 3,86% | - |
| 24.10.2024 | 29,04 | 29,04 | 29,02 | 29,02 | -3,20% | - |
| 23.10.2024 | 29,60 | 29,98 | 29,60 | 29,98 | -2,28% | - |
| 22.10.2024 | 30,90 | 30,90 | 30,68 | 30,68 | -3,03% | - |
| 21.10.2024 | 31,72 | 31,72 | 31,64 | 31,64 | -3,54% | - |
| 18.10.2024 | 32,44 | 32,80 | 32,44 | 32,80 | 0,80% | - |
| 17.10.2024 | 32,40 | 32,54 | 32,40 | 32,54 | 2,65% | - |
| 16.10.2024 | 31,04 | 31,70 | 31,04 | 31,70 | -1,22% | - |
| 15.10.2024 | 31,77 | 32,25 | 31,43 | 32,09 | 4,39% | - |