69,122$
2,78%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 67,21 | 69,22 | 67,21 | 68,64 | 2,07% | - |
| 02.02.2026 | 65,59 | 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 | 66,33 | 66,86 | 64,05 | 65,92 | -0,50% | 325.164,00 |
| 28.01.2026 | 67,03 | 67,76 | 63,56 | 66,25 | -0,94% | 298.628,00 |
| 27.01.2026 | 68,95 | 69,80 | 66,74 | 66,88 | -3,45% | 270.492,00 |
| 26.01.2026 | 69,28 | 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 | 67,54 | 68,94 | 67,25 | 68,60 | 2,30% | 354.369,00 |
| 21.01.2026 | 66,27 | 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 | 66,29 | 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% | 172.724,00 |
| 09.01.2026 | 63,75 | 64,69 | 63,18 | 64,44 | 1,03% | 246.615,00 |
| 08.01.2026 | 62,44 | 64,19 | 61,37 | 63,78 | 2,94% | 255.246,00 |
| 07.01.2026 | 62,51 | 62,86 | 60,99 | 61,96 | -1,45% | 218.155,00 |
| 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 | 60,10 | 60,19 | 58,87 | 60,09 | 1,54% | 269.650,00 |
| 31.12.2025 | 59,14 | 59,70 | 58,93 | 59,18 | -0,20% | 292.332,00 |
| 30.12.2025 | 59,33 | 60,16 | 59,28 | 59,30 | -0,30% | 190.124,00 |
| 29.12.2025 | 59,47 | 59,82 | 59,14 | 59,48 | -1,11% | 232.258,00 |
| 26.12.2025 | 59,79 | 60,23 | 59,25 | 60,15 | 0,28% | 106.619,00 |
| 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% | 284.825,00 |
| 22.12.2025 | 59,12 | 60,13 | 58,84 | 59,77 | 1,98% | 353.787,00 |
| 19.12.2025 | 59,79 | 59,97 | 58,17 | 58,61 | -1,64% | 772.498,00 |
| 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% | 351.821,00 |
| 16.12.2025 | 57,91 | 57,91 | 56,19 | 57,26 | -0,45% | 421.005,00 |
| 15.12.2025 | 59,98 | 60,29 | 57,41 | 57,52 | -2,29% | 370.719,00 |
| 12.12.2025 | 60,84 | 60,84 | 58,46 | 58,87 | -2,65% | 347.268,00 |
| 11.12.2025 | 58,63 | 61,77 | 58,63 | 60,47 | 2,79% | 426.801,00 |
| 10.12.2025 | 56,01 | 58,92 | 56,01 | 58,83 | 4,96% | 547.373,00 |
| 09.12.2025 | 53,92 | 59,13 | 53,76 | 56,05 | 3,83% | 691.428,00 |
| 08.12.2025 | 52,24 | 54,97 | 51,50 | 53,98 | 2,02% | 570.398,00 |
| 05.12.2025 | 52,00 | 53,60 | 52,00 | 52,91 | 1,26% | 255.109,00 |
| 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% | 134.521,00 |
| 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% | 223.733,00 |
| 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% | 284.580,00 |
| 21.11.2025 | 48,00 | 50,26 | 48,00 | 49,56 | 4,38% | 308.994,00 |
| 20.11.2025 | 49,45 | 49,48 | 47,35 | 47,48 | -2,12% | 214.167,00 |
| 19.11.2025 | 48,18 | 49,08 | 47,83 | 48,51 | 1,08% | 291.561,00 |
| 18.11.2025 | 47,02 | 48,40 | 46,38 | 47,99 | 1,85% | 290.441,00 |
| 17.11.2025 | 50,00 | 50,00 | 47,08 | 47,12 | -4,56% | 371.285,00 |
| 14.11.2025 | 49,95 | 50,33 | 48,86 | 49,37 | -2,30% | 380.789,00 |
| 13.11.2025 | 49,06 | 50,81 | 48,92 | 50,53 | 2,81% | 353.352,00 |
| 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% | 362.868,00 |
| 10.11.2025 | 49,22 | 50,03 | 47,47 | 49,86 | 3,02% | 470.061,00 |
| 07.11.2025 | 46,40 | 48,87 | 45,85 | 48,40 | 4,76% | 649.472,00 |
| 06.11.2025 | 55,62 | 56,09 | 45,87 | 46,20 | -15,17% | 561.650,00 |
| 05.11.2025 | 52,78 | 54,62 | 52,40 | 54,46 | 3,58% | 397.943,00 |
| 04.11.2025 | 52,67 | 53,66 | 52,44 | 52,58 | -2,34% | 187.971,00 |
| 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 | 57,00 | 57,39 | 56,31 | 57,17 | 1,28% | 152.432,00 |
| 23.10.2025 | 55,93 | 56,76 | 55,71 | 56,45 | 1,08% | 139.597,00 |
| 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 |
| 08.10.2025 | 54,10 | 54,67 | 54,06 | 54,37 | 1,70% | 146.385,00 |
| 07.10.2025 | 55,08 | 55,26 | 53,45 | 53,46 | -2,82% | 257.712,00 |
| 06.10.2025 | 55,06 | 55,55 | 54,41 | 55,01 | 0,00% | 180.961,00 |
| 03.10.2025 | 56,54 | 57,42 | 54,92 | 55,01 | -2,31% | 201.606,00 |
| 02.10.2025 | 54,79 | 56,36 | 54,50 | 56,31 | 3,43% | 304.818,00 |
| 01.10.2025 | 54,78 | 55,22 | 54,44 | 54,44 | -1,36% | 188.922,00 |
| 30.09.2025 | 54,68 | 55,26 | 54,23 | 55,19 | 1,25% | 235.112,00 |
| 29.09.2025 | 55,38 | 55,38 | 53,93 | 54,51 | -1,09% | 184.789,00 |
| 26.09.2025 | 54,62 | 55,56 | 54,41 | 55,11 | 1,38% | 244.478,00 |
| 25.09.2025 | 55,00 | 55,06 | 53,82 | 54,36 | -1,72% | 159.270,00 |
| 24.09.2025 | 56,27 | 57,21 | 55,13 | 55,31 | -1,46% | 202.794,00 |
| 23.09.2025 | 57,07 | 57,86 | 56,03 | 56,13 | -1,01% | 178.551,00 |
| 22.09.2025 | 56,41 | 57,54 | 56,01 | 56,70 | 0,62% | 193.894,00 |
| 19.09.2025 | 58,05 | 58,05 | 55,75 | 56,35 | -2,58% | 716.763,00 |
| 18.09.2025 | 57,30 | 58,02 | 56,94 | 57,84 | 2,23% | 169.539,00 |
| 17.09.2025 | 56,85 | 58,63 | 56,14 | 56,58 | 0,53% | 201.267,00 |
| 16.09.2025 | 58,23 | 58,27 | 55,90 | 56,28 | -4,11% | 205.619,00 |
| 15.09.2025 | 58,30 | 59,13 | 58,11 | 58,69 | 0,93% | 142.833,00 |
| 12.09.2025 | 58,32 | 58,87 | 57,68 | 58,15 | -1,07% | 172.020,00 |