70,639$
-1,40%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 69,89 | 71,24 | 68,44 | 70,95 | -0,96% | - |
| 02.03.2026 | 71,26 | 72,18 | 69,50 | 71,64 | -0,54% | 8,00 |
| 27.02.2026 | 69,84 | 72,17 | 68,69 | 72,03 | 2,14% | 554.055,00 |
| 26.02.2026 | 65,90 | 70,85 | 64,95 | 70,52 | 1,32% | 729.968,00 |
| 25.02.2026 | 71,61 | 71,61 | 69,59 | 69,60 | -2,14% | 395.120,00 |
| 24.02.2026 | 70,79 | 72,76 | 70,79 | 71,12 | 0,57% | 222.732,00 |
| 23.02.2026 | 71,00 | 71,54 | 69,61 | 70,72 | -2,04% | 283.842,00 |
| 20.02.2026 | 72,31 | 73,46 | 71,29 | 72,19 | -0,46% | 347.367,00 |
| 19.02.2026 | 73,07 | 73,33 | 71,31 | 72,52 | -2,41% | 335.638,00 |
| 18.02.2026 | 76,26 | 76,73 | 73,72 | 74,31 | -1,98% | 476.999,00 |
| 17.02.2026 | 76,00 | 76,22 | 74,23 | 75,81 | -0,99% | 313.906,00 |
| 13.02.2026 | 75,02 | 77,00 | 74,43 | 76,57 | 1,70% | 258.258,00 |
| 12.02.2026 | 75,25 | 76,27 | 73,69 | 75,29 | 0,51% | 308.344,00 |
| 11.02.2026 | 74,50 | 75,81 | 74,11 | 74,91 | 1,71% | 350.849,00 |
| 10.02.2026 | 72,71 | 74,34 | 72,71 | 73,65 | 0,77% | 246.502,00 |
| 09.02.2026 | 72,35 | 73,68 | 71,09 | 73,09 | 0,55% | 239.783,00 |
| 06.02.2026 | 71,20 | 73,27 | 70,57 | 72,69 | 2,67% | 363.588,00 |
| 05.02.2026 | 77,46 | 77,46 | 69,74 | 70,80 | -1,90% | 279.413,00 |
| 04.02.2026 | 70,00 | 73,20 | 69,56 | 72,17 | 3,44% | 407.679,00 |
| 03.02.2026 | 67,23 | 69,89 | 67,02 | 69,77 | 3,75% | 335.105,00 |
| 02.02.2026 | 65,61 | 68,58 | 65,59 | 67,25 | 2,22% | 294.328,00 |
| 30.01.2026 | 65,07 | 66,84 | 64,67 | 65,79 | -0,20% | 418.594,00 |
| 29.01.2026 | 66,49 | 66,86 | 64,05 | 65,92 | -0,50% | 325.164,00 |
| 28.01.2026 | 67,44 | 67,76 | 63,56 | 66,25 | -0,94% | 298.628,00 |
| 27.01.2026 | 69,32 | 69,80 | 66,74 | 66,88 | -3,45% | 270.492,00 |
| 26.01.2026 | 69,67 | 69,67 | 68,23 | 69,27 | -0,24% | 230.775,00 |
| 23.01.2026 | 68,39 | 69,59 | 68,32 | 69,44 | 1,22% | 211.026,00 |
| 22.01.2026 | 67,63 | 68,94 | 67,25 | 68,60 | 2,30% | 354.369,00 |
| 21.01.2026 | 65,95 | 67,10 | 65,59 | 67,06 | 3,15% | 410.236,00 |
| 20.01.2026 | 65,09 | 65,96 | 64,66 | 65,01 | -0,97% | 294.625,00 |
| 19.01.2026 | 65,62 | 65,68 | 65,55 | 65,65 | -0,79% | - |
| 16.01.2026 | 66,48 | 67,24 | 64,93 | 66,17 | -1,14% | 383.799,00 |
| 15.01.2026 | 66,37 | 67,80 | 66,29 | 66,93 | 1,47% | 271.501,00 |
| 14.01.2026 | 66,40 | 66,82 | 65,45 | 65,96 | 0,24% | 230.223,00 |
| 13.01.2026 | 65,83 | 66,59 | 65,26 | 65,80 | 0,35% | 181.732,00 |
| 12.01.2026 | 63,97 | 65,78 | 63,86 | 65,57 | 1,75% | 172.721,00 |
| 09.01.2026 | 63,75 | 64,69 | 63,18 | 64,44 | 1,03% | 246.599,00 |
| 08.01.2026 | 62,44 | 64,19 | 61,37 | 63,78 | 2,94% | 255.223,00 |
| 07.01.2026 | 62,51 | 62,86 | 60,99 | 61,96 | -1,45% | 218.113,00 |
| 06.01.2026 | 61,00 | 63,03 | 60,64 | 62,87 | 3,30% | 285.301,00 |
| 05.01.2026 | 60,50 | 62,73 | 59,83 | 60,86 | 1,28% | 393.383,00 |
| 02.01.2026 | 59,74 | 60,19 | 58,87 | 60,09 | 1,54% | 269.386,00 |
| 31.12.2025 | 59,14 | 59,70 | 58,93 | 59,18 | -0,20% | 292.332,00 |
| 30.12.2025 | 59,46 | 60,16 | 59,28 | 59,30 | -0,30% | 185.824,00 |
| 29.12.2025 | 59,71 | 59,82 | 59,14 | 59,48 | -1,11% | 228.240,00 |
| 26.12.2025 | 59,79 | 60,23 | 59,25 | 60,15 | 0,28% | 105.819,00 |
| 24.12.2025 | 59,59 | 60,23 | 59,26 | 59,98 | 0,79% | 128.033,00 |
| 23.12.2025 | 59,77 | 60,21 | 59,33 | 59,51 | -0,44% | 276.097,00 |
| 22.12.2025 | 59,12 | 60,13 | 58,84 | 59,77 | 1,98% | 340.157,00 |
| 19.12.2025 | 59,43 | 59,97 | 58,17 | 58,61 | -1,64% | 770.768,00 |
| 18.12.2025 | 59,05 | 60,01 | 58,59 | 59,59 | 2,27% | 337.116,00 |
| 17.12.2025 | 57,30 | 59,91 | 57,22 | 58,27 | 1,76% | 351.802,00 |
| 16.12.2025 | 57,91 | 57,91 | 56,19 | 57,26 | -0,45% | 420.205,00 |
| 15.12.2025 | 59,98 | 60,29 | 57,41 | 57,52 | -2,29% | 347.881,00 |
| 12.12.2025 | 60,52 | 60,84 | 58,46 | 58,87 | -2,65% | 347.268,00 |
| 11.12.2025 | 58,63 | 61,77 | 58,63 | 60,47 | 2,79% | 332.503,00 |
| 10.12.2025 | 56,01 | 58,92 | 56,01 | 58,83 | 4,96% | 532.867,00 |
| 09.12.2025 | 53,92 | 59,13 | 53,76 | 56,05 | 3,83% | 689.552,00 |
| 08.12.2025 | 52,24 | 54,97 | 51,50 | 53,98 | 2,02% | 570.398,00 |
| 05.12.2025 | 52,47 | 53,60 | 52,00 | 52,91 | 1,26% | 255.083,00 |
| 04.12.2025 | 52,09 | 52,79 | 51,74 | 52,25 | -0,55% | 199.967,00 |
| 03.12.2025 | 51,61 | 52,93 | 51,18 | 52,54 | 1,74% | 134.326,00 |
| 02.12.2025 | 51,71 | 52,26 | 50,86 | 51,64 | 0,04% | 235.144,00 |
| 01.12.2025 | 51,86 | 52,71 | 51,55 | 51,62 | -1,17% | 223.723,00 |
| 28.11.2025 | 51,96 | 52,64 | 51,96 | 52,23 | 0,12% | 100.384,00 |
| 26.11.2025 | 51,84 | 53,16 | 51,84 | 52,17 | 0,02% | 367.951,00 |
| 25.11.2025 | 51,32 | 52,56 | 51,16 | 52,16 | 2,35% | 248.057,00 |
| 24.11.2025 | 49,27 | 51,05 | 49,15 | 50,96 | 2,82% | 283.613,00 |
| 21.11.2025 | 48,03 | 50,26 | 48,00 | 49,56 | 4,38% | 308.975,00 |
| 20.11.2025 | 49,45 | 49,48 | 47,35 | 47,48 | -2,12% | 214.166,00 |
| 19.11.2025 | 48,18 | 49,08 | 47,83 | 48,51 | 1,08% | 279.546,00 |
| 18.11.2025 | 47,02 | 48,40 | 46,38 | 47,99 | 1,85% | 278.426,00 |
| 17.11.2025 | 50,00 | 50,00 | 47,08 | 47,12 | -4,56% | 371.285,00 |
| 14.11.2025 | 49,60 | 50,33 | 48,86 | 49,37 | -2,30% | 380.789,00 |
| 13.11.2025 | 49,06 | 50,81 | 48,92 | 50,53 | 2,81% | 353.307,00 |
| 12.11.2025 | 49,40 | 50,68 | 49,04 | 49,15 | -0,77% | 281.470,00 |
| 11.11.2025 | 49,99 | 50,55 | 49,43 | 49,53 | -0,66% | 362.867,00 |
| 10.11.2025 | 49,22 | 50,03 | 47,47 | 49,86 | 3,02% | 470.061,00 |
| 07.11.2025 | 46,46 | 48,87 | 45,85 | 48,40 | 4,76% | 649.172,00 |
| 06.11.2025 | 55,62 | 56,09 | 45,87 | 46,20 | -15,17% | 561.646,00 |
| 05.11.2025 | 52,78 | 54,62 | 52,40 | 54,46 | 3,58% | 397.303,00 |
| 04.11.2025 | 52,67 | 53,66 | 52,44 | 52,58 | -2,34% | 187.970,00 |
| 03.11.2025 | 54,00 | 54,00 | 52,59 | 53,84 | 0,22% | 250.236,00 |
| 31.10.2025 | 52,97 | 54,32 | 52,64 | 53,72 | 0,39% | 226.411,00 |
| 30.10.2025 | 53,09 | 54,39 | 52,98 | 53,51 | -0,47% | 192.894,00 |
| 29.10.2025 | 55,43 | 55,61 | 53,33 | 53,76 | -3,52% | 280.913,00 |
| 28.10.2025 | 56,00 | 56,34 | 55,44 | 55,72 | -0,66% | 113.385,00 |
| 27.10.2025 | 57,31 | 57,47 | 56,03 | 56,09 | -1,89% | 133.792,00 |
| 24.10.2025 | 56,39 | 57,39 | 56,31 | 57,17 | 1,28% | 152.432,00 |
| 23.10.2025 | 55,93 | 56,76 | 55,71 | 56,45 | 1,08% | - |
| 22.10.2025 | 55,74 | 56,50 | 55,41 | 55,84 | -0,11% | 135.452,00 |
| 21.10.2025 | 55,96 | 56,23 | 55,23 | 55,90 | -0,50% | 86.125,00 |
| 20.10.2025 | 54,84 | 56,23 | 54,50 | 56,18 | 3,33% | 138.828,00 |
| 17.10.2025 | 55,23 | 55,56 | 53,89 | 54,37 | -2,04% | - |
| 16.10.2025 | 55,97 | 56,12 | 54,77 | 55,50 | -0,27% | 188.260,00 |
| 15.10.2025 | 55,31 | 56,05 | 54,19 | 55,65 | 1,50% | 155.894,00 |
| 14.10.2025 | 52,58 | 54,94 | 52,58 | 54,83 | 2,31% | 155.132,00 |
| 13.10.2025 | 53,70 | 55,20 | 53,56 | 53,59 | 1,40% | 171.395,00 |
| 10.10.2025 | 53,84 | 55,15 | 52,61 | 52,85 | -2,13% | 203.433,00 |
| 09.10.2025 | 54,45 | 54,56 | 53,69 | 54,00 | -0,68% | 184.319,00 |