32,780€
3,41%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2024 | 31,04 | 31,04 | 30,74 | 30,74 | 0,33% | - |
| 11.10.2024 | 30,62 | 30,64 | 30,62 | 30,64 | -0,91% | - |
| 10.10.2024 | 30,84 | 30,92 | 30,84 | 30,92 | -0,71% | - |
| 09.10.2024 | 31,16 | 31,16 | 31,14 | 31,14 | -2,14% | - |
| 08.10.2024 | 32,36 | 32,36 | 31,82 | 31,82 | -3,16% | - |
| 07.10.2024 | 33,44 | 33,44 | 32,86 | 32,86 | 5,32% | - |
| 04.10.2024 | 29,72 | 31,20 | 29,72 | 31,20 | -7,14% | - |
| 03.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,27% | - |
| 02.10.2024 | 33,88 | 34,38 | 33,88 | 34,38 | -0,75% | - |
| 01.10.2024 | 34,66 | 34,66 | 34,64 | 34,64 | -2,86% | - |
| 30.09.2024 | 35,86 | 35,86 | 35,66 | 35,66 | -1,22% | - |
| 27.09.2024 | 35,92 | 36,10 | 35,92 | 36,10 | 0,22% | - |
| 26.09.2024 | 34,88 | 36,02 | 34,88 | 36,02 | 1,64% | - |
| 25.09.2024 | 35,54 | 35,54 | 35,44 | 35,44 | -1,34% | - |
| 24.09.2024 | 35,08 | 35,92 | 35,08 | 35,92 | 0,00% | - |
| 23.09.2024 | 35,60 | 35,92 | 35,60 | 35,92 | -1,32% | - |
| 20.09.2024 | 36,60 | 36,60 | 36,40 | 36,40 | -0,66% | - |
| 19.09.2024 | 35,26 | 36,64 | 35,26 | 36,64 | 5,23% | 100,00 |
| 18.09.2024 | 34,64 | 34,82 | 34,64 | 34,82 | 1,34% | - |
| 17.09.2024 | 33,56 | 34,36 | 33,56 | 34,36 | -0,58% | - |
| 16.09.2024 | 34,52 | 34,56 | 34,52 | 34,56 | 5,17% | - |
| 13.09.2024 | 31,84 | 32,86 | 31,84 | 32,86 | 8,95% | - |
| 12.09.2024 | 30,24 | 30,24 | 30,16 | 30,16 | 2,10% | - |
| 11.09.2024 | 29,42 | 29,54 | 29,42 | 29,54 | -3,27% | - |
| 10.09.2024 | 30,32 | 30,54 | 30,32 | 30,54 | -2,92% | - |
| 09.09.2024 | 31,82 | 31,82 | 31,46 | 31,46 | -2,02% | - |
| 06.09.2024 | 32,84 | 33,15 | 32,01 | 32,11 | -2,90% | - |
| 05.09.2024 | 33,69 | 34,19 | 32,95 | 33,07 | -3,39% | - |
| 04.09.2024 | 34,32 | 34,69 | 34,13 | 34,23 | -1,98% | - |
| 03.09.2024 | 35,71 | 35,73 | 34,34 | 34,92 | -2,21% | - |
| 02.09.2024 | 35,70 | 35,73 | 35,63 | 35,71 | -0,64% | - |
| 30.08.2024 | 35,63 | 36,30 | 35,63 | 35,94 | 0,31% | - |
| 29.08.2024 | 34,90 | 35,99 | 34,56 | 35,83 | 2,55% | - |
| 28.08.2024 | 34,64 | 35,14 | 34,39 | 34,94 | 1,87% | - |
| 27.08.2024 | 34,66 | 34,70 | 33,80 | 34,30 | -1,66% | - |
| 26.08.2024 | 34,37 | 35,77 | 34,37 | 34,88 | 2,14% | - |
| 23.08.2024 | 32,88 | 34,26 | 32,88 | 34,15 | 2,83% | - |
| 22.08.2024 | 33,26 | 33,52 | 32,64 | 33,21 | 0,42% | - |
| 21.08.2024 | 32,73 | 33,41 | 32,68 | 33,07 | 0,70% | - |
| 20.08.2024 | 33,22 | 33,24 | 32,54 | 32,84 | -0,85% | - |
| 19.08.2024 | 32,52 | 33,26 | 32,52 | 33,12 | 3,56% | - |
| 16.08.2024 | 32,04 | 32,04 | 31,98 | 31,98 | -1,30% | - |
| 15.08.2024 | 31,54 | 32,40 | 31,54 | 32,40 | 1,95% | - |
| 14.08.2024 | 32,22 | 32,22 | 31,78 | 31,78 | -1,49% | - |
| 13.08.2024 | 31,36 | 32,26 | 31,36 | 32,26 | 1,64% | - |
| 12.08.2024 | 32,32 | 32,32 | 31,74 | 31,74 | -3,11% | - |
| 09.08.2024 | 32,76 | 32,76 | 32,76 | 32,76 | 3,93% | - |
| 08.08.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -3,02% | - |
| 07.08.2024 | 31,68 | 32,50 | 31,68 | 32,50 | 0,62% | - |
| 06.08.2024 | 33,02 | 33,02 | 32,24 | 32,30 | -12,70% | - |
| 05.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -4,79% | - |
| 02.08.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 0,94% | - |
| 01.08.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -8,16% | - |
| 31.07.2024 | 42,42 | 42,86 | 41,92 | 41,92 | -2,10% | - |
| 30.07.2024 | 41,86 | 42,82 | 41,86 | 42,82 | 0,85% | - |
| 29.07.2024 | 42,46 | 42,46 | 42,46 | 42,46 | 0,52% | - |
| 26.07.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -0,38% | - |
| 25.07.2024 | 41,24 | 42,40 | 41,14 | 42,40 | 1,24% | - |
| 24.07.2024 | 41,80 | 41,88 | 41,80 | 41,88 | -1,41% | - |
| 23.07.2024 | 41,04 | 42,48 | 41,04 | 42,48 | 4,73% | - |
| 22.07.2024 | 40,50 | 40,56 | 40,50 | 40,56 | -1,22% | - |
| 19.07.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -2,84% | - |
| 18.07.2024 | 42,26 | 42,26 | 42,26 | 42,26 | -0,61% | - |
| 17.07.2024 | 42,90 | 43,42 | 42,50 | 42,52 | 4,01% | - |
| 16.07.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -0,49% | - |
| 15.07.2024 | 40,54 | 41,08 | 40,54 | 41,08 | 1,78% | - |
| 12.07.2024 | 39,92 | 40,36 | 39,92 | 40,36 | 1,41% | - |
| 11.07.2024 | 38,00 | 39,80 | 38,00 | 39,80 | 4,19% | - |
| 10.07.2024 | 37,18 | 38,66 | 37,18 | 38,20 | -0,57% | - |
| 09.07.2024 | 38,42 | 38,42 | 38,42 | 38,42 | -0,72% | - |
| 08.07.2024 | 37,74 | 38,70 | 37,74 | 38,70 | -1,12% | - |
| 05.07.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -0,20% | - |
| 04.07.2024 | 39,24 | 39,24 | 39,22 | 39,22 | 0,46% | - |
| 03.07.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 0,31% | - |
| 02.07.2024 | 38,92 | 38,92 | 38,92 | 38,92 | -0,97% | - |
| 01.07.2024 | 40,38 | 40,38 | 39,30 | 39,30 | -5,30% | - |
| 28.06.2024 | 41,26 | 41,50 | 41,26 | 41,50 | 0,48% | - |
| 27.06.2024 | 40,94 | 41,30 | 40,84 | 41,30 | 2,13% | - |
| 26.06.2024 | 40,44 | 40,44 | 40,44 | 40,44 | -2,65% | - |
| 25.06.2024 | 41,54 | 41,54 | 41,54 | 41,54 | 2,06% | - |
| 24.06.2024 | 40,64 | 40,72 | 40,64 | 40,70 | -0,15% | - |
| 21.06.2024 | 40,46 | 41,04 | 40,46 | 40,76 | 1,19% | - |
| 20.06.2024 | 40,18 | 40,34 | 40,18 | 40,28 | 0,50% | - |
| 19.06.2024 | 40,12 | 40,12 | 40,08 | 40,08 | -2,72% | - |
| 18.06.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,58% | - |
| 17.06.2024 | 41,56 | 41,56 | 41,44 | 41,44 | -2,22% | - |
| 14.06.2024 | 42,38 | 42,38 | 42,38 | 42,38 | -0,28% | - |
| 13.06.2024 | 42,14 | 42,58 | 41,70 | 42,50 | 0,90% | - |
| 12.06.2024 | 42,12 | 42,12 | 42,12 | 42,12 | -0,28% | - |
| 11.06.2024 | 42,70 | 42,70 | 42,24 | 42,24 | -2,58% | - |
| 10.06.2024 | 44,26 | 44,26 | 43,36 | 43,36 | -1,00% | - |
| 07.06.2024 | 44,28 | 44,28 | 43,74 | 43,80 | 0,18% | - |
| 06.06.2024 | 44,22 | 44,64 | 43,72 | 43,72 | 1,49% | - |
| 05.06.2024 | 43,14 | 43,16 | 43,08 | 43,08 | -1,60% | - |
| 04.06.2024 | 44,18 | 44,18 | 43,78 | 43,78 | -2,32% | - |
| 03.06.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 2,61% | - |
| 31.05.2024 | 43,92 | 43,94 | 43,56 | 43,68 | -1,31% | - |