58,909$
-2,58%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 56,99 | 59,08 | 56,99 | 58,78 | 2,96% | 198.173,00 |
| 10.09.2025 | 58,42 | 59,26 | 57,09 | 57,09 | -2,91% | 262.180,00 |
| 09.09.2025 | 60,00 | 60,50 | 58,54 | 58,80 | -3,19% | 275.892,00 |
| 08.09.2025 | 59,70 | 60,77 | 58,71 | 60,74 | 1,62% | 244.493,00 |
| 05.09.2025 | 59,00 | 59,95 | 58,76 | 59,77 | 1,51% | 213.784,00 |
| 04.09.2025 | 57,93 | 59,46 | 57,93 | 58,88 | 1,71% | 337.867,00 |
| 03.09.2025 | 58,06 | 58,73 | 57,50 | 57,89 | -1,13% | 248.820,00 |
| 02.09.2025 | 57,32 | 58,71 | 57,20 | 58,55 | 0,29% | 240.645,00 |
| 29.08.2025 | 58,18 | 58,59 | 57,73 | 58,38 | 0,74% | 207.597,00 |
| 28.08.2025 | 57,86 | 58,16 | 56,74 | 57,95 | 0,96% | 216.495,00 |
| 27.08.2025 | 56,70 | 57,77 | 56,43 | 57,40 | 0,72% | 262.684,00 |
| 26.08.2025 | 56,92 | 57,23 | 56,16 | 56,99 | 0,21% | 378.334,00 |
| 25.08.2025 | 57,40 | 57,87 | 56,72 | 56,87 | -1,59% | 253.328,00 |
| 22.08.2025 | 54,85 | 57,92 | 54,38 | 57,79 | 5,96% | 427.494,00 |
| 21.08.2025 | 54,24 | 54,86 | 53,79 | 54,54 | -0,33% | 294.049,00 |
| 20.08.2025 | 55,16 | 55,55 | 54,70 | 54,72 | -0,80% | 340.721,00 |
| 19.08.2025 | 55,79 | 56,89 | 55,10 | 55,16 | -0,34% | 241.607,00 |
| 18.08.2025 | 55,17 | 55,40 | 54,40 | 55,35 | 1,43% | 166.123,00 |
| 15.08.2025 | 55,38 | 55,38 | 54,50 | 54,57 | -0,94% | 234.462,00 |
| 14.08.2025 | 54,40 | 55,13 | 54,10 | 55,09 | -0,74% | 286.993,00 |
| 13.08.2025 | 54,27 | 55,89 | 54,13 | 55,50 | 3,04% | 291.794,00 |
| 12.08.2025 | 52,01 | 54,13 | 52,01 | 53,86 | 3,18% | 246.287,00 |
| 11.08.2025 | 52,02 | 53,23 | 51,76 | 52,20 | 1,81% | 397.148,00 |
| 08.08.2025 | 50,25 | 52,05 | 49,94 | 51,27 | 1,50% | 495.383,00 |
| 07.08.2025 | 49,90 | 50,54 | 49,26 | 50,51 | 3,31% | 443.874,00 |
| 06.08.2025 | 49,59 | 50,05 | 48,38 | 48,89 | -1,35% | 450.335,00 |
| 05.08.2025 | 46,83 | 49,73 | 45,66 | 49,56 | 21,32% | 1.240.845,00 |
| 04.08.2025 | 40,47 | 41,07 | 40,40 | 40,85 | 1,11% | 318.874,00 |
| 01.08.2025 | 40,58 | 40,83 | 39,74 | 40,40 | -3,33% | 333.965,00 |
| 31.07.2025 | 41,52 | 42,45 | 41,30 | 41,79 | -1,32% | 308.455,00 |
| 30.07.2025 | 43,94 | 43,94 | 42,08 | 42,35 | -3,95% | 174.792,00 |
| 29.07.2025 | 46,11 | 46,11 | 43,88 | 44,09 | -3,44% | 195.506,00 |
| 28.07.2025 | 46,24 | 46,24 | 45,41 | 45,66 | -1,59% | 186.700,00 |
| 25.07.2025 | 46,02 | 46,40 | 45,38 | 46,40 | 1,40% | 163.292,00 |
| 24.07.2025 | 46,20 | 46,70 | 45,65 | 45,76 | -1,87% | 180.763,00 |