35,356$
-3,32%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 46,38 | 47,63 | 44,83 | 45,89 | -0,48% | 467.766,00 |
| 30.07.2024 | 45,66 | 46,49 | 45,27 | 46,11 | 0,88% | 168.142,00 |
| 29.07.2024 | 46,20 | 46,26 | 45,22 | 45,71 | -1,06% | 177.569,00 |
| 26.07.2024 | 46,50 | 46,50 | 45,28 | 46,20 | 0,79% | 129.256,00 |
| 25.07.2024 | 45,15 | 46,63 | 44,88 | 45,84 | 1,75% | 223.368,00 |
| 24.07.2024 | 45,72 | 46,53 | 45,00 | 45,05 | -1,79% | 190.514,00 |
| 23.07.2024 | 44,89 | 46,32 | 44,49 | 45,87 | 1,59% | 195.354,00 |
| 22.07.2024 | 44,79 | 45,37 | 43,71 | 45,15 | 1,60% | 151.093,00 |
| 19.07.2024 | 44,97 | 45,26 | 44,17 | 44,44 | -1,44% | 145.546,00 |
| 18.07.2024 | 45,75 | 46,97 | 45,06 | 45,09 | -3,03% | 207.048,00 |
| 17.07.2024 | 46,62 | 48,52 | 46,49 | 46,50 | -1,57% | 254.092,00 |
| 16.07.2024 | 45,42 | 47,56 | 45,17 | 47,24 | 5,42% | 204.748,00 |
| 15.07.2024 | 44,25 | 45,57 | 44,13 | 44,81 | 1,33% | 207.469,00 |
| 12.07.2024 | 44,00 | 44,46 | 43,35 | 44,22 | 1,66% | 202.220,00 |
| 11.07.2024 | 42,94 | 44,40 | 42,71 | 43,50 | 4,64% | 201.920,00 |
| 10.07.2024 | 40,73 | 42,14 | 40,60 | 41,57 | 2,34% | 167.123,00 |
| 09.07.2024 | 41,65 | 42,06 | 40,51 | 40,62 | -3,15% | 325.061,00 |
| 08.07.2024 | 41,69 | 42,65 | 41,59 | 41,94 | 1,57% | 132.789,00 |
| 05.07.2024 | 42,39 | 42,39 | 41,27 | 41,29 | -3,42% | 128.082,00 |
| 03.07.2024 | 42,67 | 42,87 | 41,96 | 42,75 | 0,92% | 67.912,00 |
| 02.07.2024 | 42,21 | 42,74 | 42,00 | 42,36 | 0,43% | 150.979,00 |
| 01.07.2024 | 43,70 | 43,83 | 42,15 | 42,18 | -3,50% | 227.640,00 |
| 28.06.2024 | 44,99 | 45,10 | 43,16 | 43,71 | -1,60% | 369.627,00 |
| 27.06.2024 | 44,72 | 44,72 | 44,03 | 44,42 | 0,41% | 140.593,00 |
| 26.06.2024 | 43,32 | 44,39 | 43,32 | 44,24 | 1,31% | 169.426,00 |
| 25.06.2024 | 44,52 | 44,52 | 42,34 | 43,67 | -2,83% | 253.185,00 |
| 24.06.2024 | 44,08 | 45,02 | 44,08 | 44,94 | 2,37% | 228.911,00 |
| 21.06.2024 | 43,65 | 44,18 | 42,79 | 43,90 | 0,43% | 614.887,00 |
| 20.06.2024 | 43,05 | 43,91 | 42,70 | 43,71 | 0,55% | 268.131,00 |
| 18.06.2024 | 44,53 | 44,82 | 43,44 | 43,47 | -2,40% | 216.900,00 |
| 17.06.2024 | 44,50 | 44,86 | 44,02 | 44,54 | -0,82% | 202.673,00 |
| 14.06.2024 | 45,10 | 45,41 | 44,59 | 44,91 | -2,16% | 329.213,00 |
| 13.06.2024 | 45,61 | 46,20 | 45,04 | 45,90 | -0,07% | 143.325,00 |
| 12.06.2024 | 47,41 | 47,71 | 45,83 | 45,93 | 0,64% | 261.431,00 |
| 11.06.2024 | 46,01 | 46,01 | 45,14 | 45,64 | -1,72% | 309.137,00 |
| 10.06.2024 | 47,35 | 47,35 | 45,73 | 46,44 | -3,33% | 375.846,00 |
| 07.06.2024 | 47,68 | 48,37 | 47,20 | 48,04 | -1,15% | 355.755,00 |
| 06.06.2024 | 48,69 | 49,57 | 47,62 | 48,60 | 0,00% | 410.247,00 |
| 05.06.2024 | 47,44 | 48,68 | 46,58 | 48,60 | 2,86% | 229.637,00 |
| 04.06.2024 | 48,68 | 49,54 | 47,23 | 47,25 | -2,84% | 290.193,00 |
| 03.06.2024 | 49,25 | 49,45 | 47,78 | 48,63 | -0,45% | 183.550,00 |
| 31.05.2024 | 48,21 | 49,33 | 47,91 | 48,85 | 1,75% | 300.507,00 |
| 30.05.2024 | 47,94 | 48,30 | 47,63 | 48,01 | 0,95% | 191.930,00 |
| 29.05.2024 | 47,00 | 47,77 | 46,83 | 47,56 | -0,63% | 172.278,00 |
| 28.05.2024 | 48,00 | 48,35 | 47,41 | 47,86 | 0,25% | 212.107,00 |
| 24.05.2024 | 48,43 | 48,51 | 47,66 | 47,74 | -0,75% | 254.040,00 |
| 23.05.2024 | 50,35 | 50,36 | 47,87 | 48,10 | -3,99% | 222.858,00 |
| 22.05.2024 | 50,22 | 50,41 | 49,69 | 50,10 | -0,99% | 340.380,00 |
| 21.05.2024 | 50,70 | 51,27 | 49,97 | 50,60 | -0,84% | 305.488,00 |
| 20.05.2024 | 53,41 | 53,41 | 50,85 | 51,03 | -4,71% | 227.900,00 |
| 17.05.2024 | 54,97 | 55,01 | 53,53 | 53,55 | -2,72% | 234.671,00 |
| 16.05.2024 | 54,93 | 55,20 | 54,48 | 55,05 | -0,07% | 117.737,00 |
| 15.05.2024 | 55,88 | 55,88 | 54,44 | 55,09 | -0,05% | 159.168,00 |
| 14.05.2024 | 55,91 | 56,28 | 55,02 | 55,12 | 0,95% | 125.224,00 |
| 13.05.2024 | 54,89 | 55,40 | 54,53 | 54,60 | 0,22% | 156.272,00 |
| 10.05.2024 | 54,72 | 54,72 | 53,54 | 54,48 | 0,02% | 134.410,00 |
| 09.05.2024 | 54,03 | 54,76 | 53,72 | 54,47 | 0,87% | 125.992,00 |
| 08.05.2024 | 53,17 | 54,22 | 52,60 | 54,00 | 0,52% | 141.955,00 |
| 07.05.2024 | 54,17 | 54,89 | 53,03 | 53,72 | -0,24% | 242.534,00 |
| 06.05.2024 | 54,07 | 54,71 | 53,67 | 53,85 | 0,54% | 206.303,00 |
| 03.05.2024 | 55,36 | 56,30 | 53,20 | 53,56 | -2,26% | 374.454,00 |
| 02.05.2024 | 52,44 | 54,99 | 50,60 | 54,80 | 5,61% | 642.072,00 |
| 01.05.2024 | 51,14 | 53,79 | 50,84 | 51,89 | 1,47% | 430.767,00 |
| 30.04.2024 | 50,47 | 51,25 | 50,02 | 51,14 | 0,37% | 215.608,00 |
| 29.04.2024 | 48,88 | 51,48 | 48,76 | 50,95 | 5,03% | 279.840,00 |
| 26.04.2024 | 47,97 | 48,90 | 47,97 | 48,51 | 1,34% | 146.152,00 |
| 25.04.2024 | 47,76 | 47,98 | 47,15 | 47,87 | -0,75% | 201.991,00 |
| 24.04.2024 | 48,46 | 49,11 | 48,16 | 48,23 | -1,37% | 247.063,00 |
| 23.04.2024 | 47,65 | 48,99 | 47,65 | 48,90 | 2,15% | 228.582,00 |
| 22.04.2024 | 46,00 | 49,06 | 46,00 | 47,87 | 7,72% | 323.254,00 |
| 19.04.2024 | 43,35 | 44,50 | 43,35 | 44,44 | 2,16% | 181.634,00 |
| 18.04.2024 | 43,90 | 44,34 | 43,15 | 43,50 | -0,66% | 158.711,00 |
| 17.04.2024 | 44,82 | 45,27 | 43,78 | 43,79 | -1,55% | 114.122,00 |
| 16.04.2024 | 44,22 | 44,71 | 43,64 | 44,48 | -1,00% | 196.456,00 |