40,440$
0,37%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,54 | 40,83 | 39,85 | 40,47 | 0,45% | 260.803,00 |
| 08.05.2025 | 39,67 | 40,69 | 39,17 | 40,29 | 2,70% | 289.258,00 |
| 07.05.2025 | 38,90 | 39,41 | 36,47 | 39,23 | 0,08% | 564.238,00 |
| 06.05.2025 | 36,18 | 40,12 | 36,18 | 39,20 | 10,36% | 643.380,00 |
| 05.05.2025 | 34,59 | 36,04 | 34,45 | 35,52 | 1,37% | 482.344,00 |
| 02.05.2025 | 33,71 | 35,59 | 33,71 | 35,04 | 5,29% | 316.160,00 |
| 01.05.2025 | 32,97 | 33,70 | 32,72 | 33,28 | 0,91% | 188.020,00 |
| 30.04.2025 | 32,53 | 33,09 | 31,91 | 32,98 | -0,15% | 232.301,00 |
| 29.04.2025 | 32,50 | 33,69 | 32,34 | 33,03 | 1,57% | 215.993,00 |
| 28.04.2025 | 33,02 | 33,51 | 31,88 | 32,52 | -1,09% | 307.360,00 |
| 25.04.2025 | 32,46 | 32,90 | 31,82 | 32,88 | 0,09% | 324.154,00 |
| 24.04.2025 | 31,32 | 32,90 | 30,86 | 32,85 | 3,11% | 246.797,00 |
| 23.04.2025 | 32,81 | 34,19 | 31,74 | 31,86 | 0,60% | 194.634,00 |
| 22.04.2025 | 31,79 | 32,01 | 30,68 | 31,67 | 1,80% | 218.741,00 |
| 21.04.2025 | 31,47 | 31,47 | 30,19 | 31,11 | -1,49% | 238.161,00 |
| 17.04.2025 | 31,12 | 31,86 | 31,12 | 31,58 | 1,64% | 264.463,00 |
| 16.04.2025 | 31,54 | 31,88 | 30,41 | 31,07 | -2,26% | 183.845,00 |
| 15.04.2025 | 31,50 | 32,15 | 31,21 | 31,79 | 0,16% | 249.904,00 |
| 14.04.2025 | 32,60 | 32,67 | 31,21 | 31,74 | -0,69% | 182.189,00 |
| 11.04.2025 | 31,06 | 32,13 | 30,62 | 31,96 | 2,21% | 213.517,00 |
| 10.04.2025 | 32,17 | 32,24 | 30,29 | 31,27 | -6,38% | 301.848,00 |
| 09.04.2025 | 29,11 | 34,36 | 28,49 | 33,40 | 11,78% | 428.138,00 |
| 08.04.2025 | 33,42 | 33,42 | 29,43 | 29,88 | -5,83% | 463.714,00 |
| 07.04.2025 | 30,31 | 32,96 | 29,01 | 31,73 | 0,95% | 554.020,00 |
| 04.04.2025 | 32,85 | 33,14 | 30,13 | 31,43 | -9,35% | 415.306,00 |
| 03.04.2025 | 37,30 | 37,38 | 34,37 | 34,67 | -12,32% | 314.852,00 |
| 02.04.2025 | 38,15 | 39,63 | 38,05 | 39,54 | 1,78% | 163.883,00 |
| 01.04.2025 | 39,60 | 39,60 | 37,77 | 38,85 | -1,87% | 208.968,00 |
| 31.03.2025 | 39,13 | 39,89 | 38,32 | 39,59 | -0,08% | 359.443,00 |
| 28.03.2025 | 39,72 | 40,23 | 39,23 | 39,62 | -0,25% | 273.717,00 |
| 27.03.2025 | 42,98 | 43,16 | 39,49 | 39,72 | -8,31% | 350.502,00 |
| 26.03.2025 | 43,43 | 44,20 | 42,64 | 43,32 | 0,58% | 163.595,00 |
| 25.03.2025 | 43,07 | 43,54 | 42,73 | 43,07 | -0,32% | 138.747,00 |
| 24.03.2025 | 43,41 | 44,14 | 42,85 | 43,21 | 1,96% | 151.156,00 |
| 21.03.2025 | 42,35 | 42,38 | 40,79 | 42,38 | -1,76% | 515.007,00 |
| 20.03.2025 | 43,50 | 44,04 | 42,94 | 43,14 | -2,51% | 178.187,00 |
| 19.03.2025 | 44,36 | 44,50 | 43,52 | 44,25 | 0,80% | 150.718,00 |
| 18.03.2025 | 44,09 | 44,45 | 43,54 | 43,90 | -0,75% | 186.766,00 |
| 17.03.2025 | 43,65 | 44,48 | 43,65 | 44,23 | 0,64% | 224.789,00 |
| 14.03.2025 | 44,08 | 44,73 | 43,52 | 43,95 | 1,31% | 195.661,00 |
| 13.03.2025 | 44,79 | 45,38 | 42,53 | 43,38 | -3,77% | 183.208,00 |
| 12.03.2025 | 46,95 | 46,99 | 44,73 | 45,08 | -3,03% | 276.735,00 |
| 11.03.2025 | 44,26 | 46,84 | 43,64 | 46,49 | 5,64% | 635.657,00 |
| 10.03.2025 | 46,69 | 47,30 | 43,71 | 44,01 | -7,07% | 406.698,00 |
| 07.03.2025 | 46,04 | 47,53 | 45,72 | 47,36 | 1,57% | 358.636,00 |
| 06.03.2025 | 46,08 | 47,33 | 45,50 | 46,63 | 0,47% | 167.218,00 |
| 05.03.2025 | 44,18 | 46,48 | 43,94 | 46,41 | 5,43% | 303.823,00 |
| 04.03.2025 | 44,36 | 45,11 | 43,21 | 44,02 | -2,70% | 230.078,00 |
| 03.03.2025 | 47,56 | 48,12 | 44,81 | 45,24 | -5,08% | 250.276,00 |
| 28.02.2025 | 47,56 | 48,55 | 46,88 | 47,66 | 0,06% | 178.882,00 |
| 27.02.2025 | 48,26 | 48,67 | 46,50 | 47,63 | -2,54% | 381.177,00 |
| 26.02.2025 | 50,00 | 50,09 | 48,37 | 48,87 | 1,77% | 350.500,00 |
| 25.02.2025 | 46,63 | 48,42 | 46,09 | 48,02 | 4,14% | 351.276,00 |
| 24.02.2025 | 46,34 | 46,84 | 45,95 | 46,11 | 0,22% | 189.111,00 |
| 21.02.2025 | 47,53 | 47,53 | 45,76 | 46,01 | -1,56% | 319.076,00 |
| 20.02.2025 | 48,30 | 48,69 | 45,72 | 46,74 | -3,15% | 455.888,00 |
| 19.02.2025 | 46,60 | 49,46 | 45,50 | 48,26 | 5,28% | 516.017,00 |
| 18.02.2025 | 45,48 | 46,33 | 45,10 | 45,84 | 1,64% | 297.202,00 |
| 14.02.2025 | 45,85 | 46,90 | 44,82 | 45,10 | -0,18% | 179.083,00 |
| 13.02.2025 | 45,02 | 45,71 | 44,84 | 45,18 | 1,26% | 123.863,00 |
| 12.02.2025 | 44,27 | 44,73 | 43,88 | 44,62 | -1,93% | 182.924,00 |
| 11.02.2025 | 44,10 | 45,62 | 44,10 | 45,50 | 2,57% | 158.766,00 |
| 10.02.2025 | 43,11 | 44,83 | 42,49 | 44,36 | 4,08% | 385.778,00 |
| 07.02.2025 | 43,70 | 44,19 | 42,57 | 42,62 | -2,63% | 137.589,00 |
| 06.02.2025 | 45,23 | 45,57 | 43,49 | 43,77 | -1,90% | 217.548,00 |
| 05.02.2025 | 44,87 | 45,19 | 44,11 | 44,62 | -0,47% | 160.745,00 |
| 04.02.2025 | 43,51 | 45,10 | 43,51 | 44,83 | 2,87% | 155.459,00 |
| 03.02.2025 | 44,13 | 44,30 | 42,95 | 43,58 | -3,90% | 132.401,00 |
| 31.01.2025 | 45,51 | 46,37 | 44,95 | 45,35 | -1,05% | 186.993,00 |
| 30.01.2025 | 46,32 | 46,52 | 45,34 | 45,83 | 0,37% | 109.275,00 |
| 29.01.2025 | 45,69 | 46,29 | 45,20 | 45,66 | 0,02% | 150.202,00 |
| 28.01.2025 | 45,63 | 46,29 | 45,61 | 45,65 | -0,54% | 155.623,00 |
| 27.01.2025 | 46,73 | 47,49 | 45,61 | 45,90 | -2,15% | 180.588,00 |
| 24.01.2025 | 47,66 | 47,66 | 46,08 | 46,91 | -2,25% | 214.709,00 |
| 23.01.2025 | 46,80 | 48,49 | 46,50 | 47,99 | 1,57% | 168.533,00 |
| 22.01.2025 | 47,27 | 48,05 | 46,79 | 47,25 | -1,01% | 154.316,00 |
| 21.01.2025 | 47,93 | 48,14 | 47,20 | 47,73 | 1,12% | 172.280,00 |
| 17.01.2025 | 47,55 | 47,72 | 45,99 | 47,20 | 1,59% | 303.791,00 |
| 16.01.2025 | 43,35 | 47,59 | 42,86 | 46,46 | 10,96% | 392.734,00 |
| 15.01.2025 | 41,51 | 42,29 | 40,85 | 41,87 | 4,47% | 197.448,00 |
| 14.01.2025 | 39,95 | 40,60 | 39,49 | 40,08 | 1,01% | 168.445,00 |
| 13.01.2025 | 37,86 | 40,21 | 37,62 | 39,68 | 4,42% | 194.306,00 |
| 10.01.2025 | 36,72 | 38,05 | 36,25 | 38,00 | 0,69% | 219.428,00 |
| 08.01.2025 | 38,16 | 38,16 | 37,39 | 37,74 | -2,05% | 253.397,00 |
| 07.01.2025 | 39,65 | 40,09 | 37,84 | 38,53 | -2,73% | 237.689,00 |
| 06.01.2025 | 40,26 | 40,82 | 39,58 | 39,61 | -0,63% | 280.062,00 |
| 03.01.2025 | 39,68 | 39,88 | 38,98 | 39,86 | 0,81% | 285.045,00 |
| 02.01.2025 | 40,62 | 41,44 | 39,54 | 39,54 | -2,97% | 141.546,00 |
| 31.12.2024 | 40,36 | 41,47 | 40,36 | 40,75 | 1,49% | 226.260,00 |
| 30.12.2024 | 40,41 | 40,87 | 39,44 | 40,15 | -1,11% | 133.140,00 |
| 27.12.2024 | 41,40 | 42,01 | 40,30 | 40,60 | -2,75% | 150.391,00 |
| 26.12.2024 | 41,05 | 41,89 | 41,02 | 41,75 | 0,70% | 95.633,00 |
| 24.12.2024 | 41,11 | 41,59 | 40,93 | 41,46 | 0,78% | 88.279,00 |
| 23.12.2024 | 40,57 | 41,61 | 40,40 | 41,14 | 0,83% | 197.756,00 |
| 20.12.2024 | 40,19 | 41,45 | 40,14 | 40,80 | 0,12% | 999.708,00 |
| 19.12.2024 | 42,05 | 42,36 | 40,42 | 40,75 | -2,07% | 228.174,00 |
| 18.12.2024 | 43,75 | 44,48 | 41,11 | 41,61 | -4,12% | 315.114,00 |
| 17.12.2024 | 44,16 | 44,43 | 42,95 | 43,40 | -2,93% | 225.395,00 |
| 16.12.2024 | 45,65 | 45,85 | 44,25 | 44,71 | -2,44% | 205.061,00 |
| 13.12.2024 | 46,58 | 47,16 | 45,73 | 45,83 | -2,59% | 291.528,00 |