40,801$
0,13%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,19 | 41,45 | 40,14 | 40,80 | 0,12% | 999.708,00 |
| 19.12.2024 | 41,99 | 42,36 | 40,42 | 40,75 | -2,07% | 228.174,00 |
| 18.12.2024 | 43,59 | 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 | 45,76 | 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 |
| 12.12.2024 | 47,01 | 47,32 | 46,43 | 47,05 | 0,11% | 246.768,00 |
| 11.12.2024 | 46,42 | 47,66 | 46,13 | 47,00 | 1,40% | 202.406,00 |
| 10.12.2024 | 47,11 | 47,12 | 45,00 | 46,35 | -0,58% | 220.509,00 |
| 09.12.2024 | 47,19 | 49,32 | 45,09 | 46,62 | -1,04% | 269.102,00 |
| 06.12.2024 | 46,71 | 47,70 | 46,04 | 47,11 | 2,37% | 237.525,00 |
| 05.12.2024 | 47,81 | 47,87 | 45,96 | 46,02 | -3,18% | 163.007,00 |
| 04.12.2024 | 49,13 | 49,22 | 47,32 | 47,53 | -2,56% | 195.050,00 |
| 03.12.2024 | 49,30 | 49,65 | 47,98 | 48,78 | -1,87% | 168.137,00 |
| 02.12.2024 | 48,44 | 50,00 | 48,25 | 49,71 | 2,35% | 204.646,00 |
| 29.11.2024 | 47,66 | 48,67 | 47,66 | 48,57 | 1,76% | 124.860,00 |
| 27.11.2024 | 47,78 | 48,72 | 47,11 | 47,73 | 0,46% | 181.636,00 |
| 26.11.2024 | 49,53 | 49,90 | 47,49 | 47,51 | -5,38% | 396.497,00 |
| 25.11.2024 | 49,30 | 51,67 | 49,12 | 50,21 | 3,40% | 285.717,00 |
| 22.11.2024 | 48,60 | 50,00 | 48,46 | 48,56 | 0,31% | 265.281,00 |
| 21.11.2024 | 46,52 | 48,65 | 46,33 | 48,41 | 4,69% | 211.768,00 |
| 20.11.2024 | 45,67 | 46,25 | 44,71 | 46,24 | 0,54% | 198.442,00 |
| 19.11.2024 | 45,39 | 46,66 | 45,39 | 45,99 | -0,04% | 202.247,00 |
| 18.11.2024 | 46,09 | 47,95 | 45,84 | 46,01 | 0,09% | 267.846,00 |
| 15.11.2024 | 45,50 | 45,98 | 44,96 | 45,97 | 1,75% | 217.202,00 |
| 14.11.2024 | 45,97 | 46,25 | 44,62 | 45,18 | -0,92% | 152.495,00 |
| 13.11.2024 | 46,39 | 46,88 | 45,50 | 45,60 | -0,61% | 204.137,00 |
| 12.11.2024 | 47,15 | 47,60 | 45,20 | 45,88 | -3,41% | 210.909,00 |
| 11.11.2024 | 45,82 | 47,95 | 45,68 | 47,50 | 5,00% | 342.854,00 |
| 08.11.2024 | 46,15 | 46,18 | 44,62 | 45,24 | -2,18% | 569.230,00 |
| 07.11.2024 | 47,01 | 47,30 | 45,62 | 46,25 | -2,26% | 368.678,00 |
| 06.11.2024 | 45,76 | 48,42 | 45,76 | 47,32 | 9,08% | 516.349,00 |
| 05.11.2024 | 41,34 | 44,20 | 41,00 | 43,38 | 3,48% | 802.082,00 |
| 04.11.2024 | 41,98 | 42,90 | 41,72 | 41,92 | -0,19% | 247.421,00 |
| 01.11.2024 | 42,00 | 42,23 | 41,38 | 42,00 | 0,50% | 400.023,00 |
| 31.10.2024 | 41,52 | 42,31 | 40,48 | 41,79 | 0,34% | 585.192,00 |
| 30.10.2024 | 42,40 | 45,47 | 40,73 | 41,65 | 17,92% | 1.076.936,00 |
| 29.10.2024 | 35,27 | 35,94 | 34,94 | 35,32 | -1,18% | 527.972,00 |
| 28.10.2024 | 34,01 | 35,90 | 33,90 | 35,74 | 6,21% | 521.829,00 |
| 25.10.2024 | 32,58 | 33,95 | 32,39 | 33,65 | 4,47% | 271.987,00 |
| 24.10.2024 | 31,59 | 32,23 | 31,11 | 32,21 | 1,96% | 278.690,00 |
| 23.10.2024 | 32,07 | 32,40 | 31,34 | 31,59 | -2,23% | 276.598,00 |
| 22.10.2024 | 33,60 | 33,60 | 32,29 | 32,31 | -4,41% | 208.270,00 |
| 21.10.2024 | 34,77 | 35,00 | 33,74 | 33,80 | -2,76% | 221.545,00 |
| 18.10.2024 | 35,77 | 35,77 | 34,54 | 34,76 | -2,08% | 227.138,00 |
| 17.10.2024 | 35,41 | 35,63 | 34,74 | 35,50 | -0,03% | 238.237,00 |
| 16.10.2024 | 34,48 | 35,93 | 34,29 | 35,51 | 4,07% | 228.813,00 |
| 15.10.2024 | 34,39 | 35,18 | 34,10 | 34,12 | -1,24% | 221.533,00 |
| 14.10.2024 | 33,89 | 34,72 | 33,56 | 34,55 | 0,93% | 148.582,00 |
| 11.10.2024 | 33,61 | 34,55 | 33,53 | 34,23 | 1,27% | 217.240,00 |
| 10.10.2024 | 33,65 | 34,25 | 33,40 | 33,80 | -0,76% | 206.720,00 |
| 09.10.2024 | 34,62 | 34,75 | 33,37 | 34,06 | -1,39% | 310.221,00 |
| 08.10.2024 | 35,56 | 35,59 | 34,46 | 34,54 | -3,76% | 247.689,00 |
| 07.10.2024 | 36,75 | 36,97 | 35,61 | 35,89 | -3,10% | 265.026,00 |
| 04.10.2024 | 33,98 | 37,93 | 33,84 | 37,04 | 12,04% | 899.341,00 |
| 03.10.2024 | 36,04 | 36,04 | 30,90 | 33,06 | -11,75% | 1.623.317,00 |
| 02.10.2024 | 37,61 | 38,41 | 37,43 | 37,46 | -1,13% | 171.826,00 |
| 01.10.2024 | 38,97 | 38,97 | 37,80 | 37,89 | -2,85% | 250.822,00 |
| 30.09.2024 | 39,73 | 40,33 | 38,92 | 39,00 | -3,51% | 348.731,00 |
| 27.09.2024 | 41,44 | 41,44 | 40,22 | 40,42 | -0,07% | 220.997,00 |
| 26.09.2024 | 40,09 | 40,84 | 39,75 | 40,45 | 3,48% | 386.897,00 |
| 25.09.2024 | 40,18 | 40,28 | 39,08 | 39,09 | -2,88% | 173.395,00 |
| 24.09.2024 | 39,82 | 40,54 | 39,68 | 40,25 | 2,24% | 170.185,00 |
| 23.09.2024 | 40,30 | 40,31 | 39,35 | 39,37 | -1,67% | 208.824,00 |
| 20.09.2024 | 41,15 | 41,26 | 40,03 | 40,04 | -2,98% | 926.671,00 |
| 19.09.2024 | 40,83 | 41,49 | 40,33 | 41,27 | 4,88% | 286.943,00 |
| 18.09.2024 | 38,97 | 40,94 | 38,67 | 39,35 | 1,37% | 296.095,00 |
| 17.09.2024 | 38,42 | 39,73 | 37,96 | 38,82 | 2,94% | 282.802,00 |
| 16.09.2024 | 38,96 | 39,02 | 37,51 | 37,71 | -2,20% | 382.589,00 |
| 13.09.2024 | 36,40 | 38,73 | 36,27 | 38,56 | 8,28% | 321.320,00 |
| 12.09.2024 | 33,70 | 35,64 | 33,32 | 35,61 | 6,20% | 273.722,00 |
| 11.09.2024 | 32,86 | 33,78 | 32,21 | 33,53 | 1,88% | 282.296,00 |
| 10.09.2024 | 33,85 | 34,26 | 32,90 | 32,91 | -2,75% | 291.681,00 |
| 09.09.2024 | 35,37 | 35,37 | 33,80 | 33,84 | -4,30% | 339.647,00 |
| 06.09.2024 | 36,49 | 36,90 | 35,12 | 35,36 | -3,31% | 230.822,00 |
| 05.09.2024 | 37,78 | 37,78 | 36,54 | 36,57 | -2,22% | 179.906,00 |
| 04.09.2024 | 38,10 | 38,38 | 37,01 | 37,40 | -1,86% | 193.716,00 |
| 03.09.2024 | 38,79 | 39,13 | 38,01 | 38,11 | -3,59% | 290.571,00 |
| 30.08.2024 | 39,83 | 40,16 | 39,40 | 39,53 | 0,15% | 220.060,00 |
| 29.08.2024 | 39,20 | 40,20 | 38,37 | 39,47 | 1,96% | 159.838,00 |
| 28.08.2024 | 38,57 | 39,02 | 38,39 | 38,71 | 0,28% | 250.935,00 |
| 27.08.2024 | 38,54 | 38,72 | 37,81 | 38,60 | -0,26% | 115.874,00 |
| 26.08.2024 | 39,15 | 39,84 | 38,62 | 38,70 | 0,68% | 213.191,00 |
| 23.08.2024 | 36,97 | 38,55 | 36,75 | 38,44 | 5,32% | 187.026,00 |
| 22.08.2024 | 37,19 | 37,30 | 36,40 | 36,50 | -1,48% | 262.282,00 |
| 21.08.2024 | 36,87 | 37,33 | 36,47 | 37,05 | 1,98% | 160.096,00 |
| 20.08.2024 | 36,51 | 36,89 | 36,18 | 36,33 | -1,20% | 235.922,00 |
| 19.08.2024 | 35,93 | 36,88 | 35,93 | 36,77 | 2,22% | 216.247,00 |
| 16.08.2024 | 35,26 | 36,11 | 34,98 | 35,97 | 1,47% | 229.844,00 |
| 15.08.2024 | 36,09 | 36,24 | 35,39 | 35,45 | 1,40% | 232.887,00 |
| 14.08.2024 | 35,95 | 35,95 | 34,18 | 34,96 | -2,13% | 291.267,00 |
| 13.08.2024 | 34,98 | 35,98 | 34,53 | 35,72 | 3,33% | 362.086,00 |
| 12.08.2024 | 35,62 | 35,86 | 33,49 | 34,57 | -2,92% | 289.360,00 |
| 09.08.2024 | 36,11 | 36,34 | 35,31 | 35,61 | -1,47% | 204.925,00 |
| 08.08.2024 | 35,27 | 36,42 | 34,54 | 36,14 | 3,73% | 295.017,00 |
| 07.08.2024 | 35,88 | 37,15 | 34,73 | 34,84 | 0,43% | 355.798,00 |
| 06.08.2024 | 35,63 | 36,56 | 34,65 | 34,69 | -2,03% | 505.965,00 |
| 05.08.2024 | 38,34 | 38,34 | 34,37 | 35,41 | -14,05% | 981.719,00 |
| 02.08.2024 | 40,52 | 41,91 | 39,66 | 41,20 | -3,38% | 375.493,00 |
| 01.08.2024 | 39,55 | 44,33 | 38,87 | 42,64 | -7,08% | 546.958,00 |