46,490$
5,64%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 44,47 | 46,84 | 43,64 | 46,49 | 5,64% | 610.544,00 |
| 10.03.2025 | 46,30 | 47,30 | 43,71 | 44,01 | -7,07% | 406.698,00 |
| 07.03.2025 | 46,17 | 47,53 | 45,72 | 47,36 | 1,57% | 358.636,00 |
| 06.03.2025 | 46,08 | 47,33 | 45,50 | 46,63 | 0,47% | 167.218,00 |
| 05.03.2025 | 44,18 | 46,48 | 43,94 | 46,41 | 5,43% | 303.822,00 |
| 04.03.2025 | 44,36 | 45,11 | 43,21 | 44,02 | -2,70% | 230.024,00 |
| 03.03.2025 | 47,66 | 48,12 | 44,81 | 45,24 | -5,08% | 250.146,00 |
| 28.02.2025 | 47,63 | 48,55 | 46,88 | 47,66 | 0,06% | 178.840,00 |
| 27.02.2025 | 48,67 | 48,67 | 46,50 | 47,63 | -2,54% | 381.177,00 |
| 26.02.2025 | 49,34 | 50,09 | 48,37 | 48,87 | 1,77% | 329.300,00 |
| 25.02.2025 | 47,10 | 48,42 | 46,09 | 48,02 | 4,14% | 351.276,00 |
| 24.02.2025 | 46,25 | 46,84 | 45,95 | 46,11 | 0,22% | 188.889,00 |
| 21.02.2025 | 47,27 | 47,53 | 45,76 | 46,01 | -1,56% | 318.914,00 |
| 20.02.2025 | 48,66 | 48,69 | 45,72 | 46,74 | -3,15% | 455.684,00 |
| 19.02.2025 | 45,50 | 49,46 | 45,50 | 48,26 | 5,28% | 515.992,00 |
| 18.02.2025 | 45,48 | 46,33 | 45,10 | 45,84 | 1,64% | 296.851,00 |
| 14.02.2025 | 45,85 | 46,90 | 44,82 | 45,10 | -0,18% | 179.083,00 |
| 13.02.2025 | 45,25 | 45,71 | 44,84 | 45,18 | 1,26% | 123.862,00 |
| 12.02.2025 | 44,00 | 44,73 | 43,88 | 44,62 | -1,93% | 182.845,00 |
| 11.02.2025 | 44,12 | 45,62 | 44,10 | 45,50 | 2,57% | 153.475,00 |
| 10.02.2025 | 43,05 | 44,83 | 42,49 | 44,36 | 4,08% | 385.550,00 |
| 07.02.2025 | 44,19 | 44,19 | 42,57 | 42,62 | -2,63% | 137.589,00 |
| 06.02.2025 | 44,88 | 45,57 | 43,49 | 43,77 | -1,90% | 217.548,00 |
| 05.02.2025 | 44,69 | 45,19 | 44,11 | 44,62 | -0,47% | 160.257,00 |
| 04.02.2025 | 43,87 | 45,10 | 43,51 | 44,83 | 2,87% | 154.120,00 |
| 03.02.2025 | 43,50 | 44,30 | 42,95 | 43,58 | -3,90% | 131.574,00 |
| 31.01.2025 | 45,89 | 46,37 | 44,95 | 45,35 | -1,05% | 186.973,00 |
| 30.01.2025 | 46,17 | 46,52 | 45,34 | 45,83 | 0,37% | 109.275,00 |
| 29.01.2025 | 45,67 | 46,29 | 45,20 | 45,66 | 0,02% | 150.202,00 |
| 28.01.2025 | 45,83 | 46,29 | 45,61 | 45,65 | -0,54% | 155.468,00 |
| 27.01.2025 | 46,73 | 47,49 | 45,61 | 45,90 | -2,15% | 180.587,00 |
| 24.01.2025 | 47,55 | 47,66 | 46,08 | 46,91 | -2,25% | 214.709,00 |
| 23.01.2025 | 46,92 | 48,49 | 46,50 | 47,99 | 1,57% | 168.529,00 |
| 22.01.2025 | 47,60 | 48,05 | 46,79 | 47,25 | -1,01% | 153.769,00 |
| 21.01.2025 | 47,93 | 48,14 | 47,20 | 47,73 | 1,12% | 172.280,00 |
| 17.01.2025 | 47,55 | 47,72 | 45,99 | 47,20 | 1,59% | 303.791,00 |
| 16.01.2025 | 43,05 | 47,59 | 42,86 | 46,46 | 10,96% | 392.731,00 |
| 15.01.2025 | 41,56 | 42,29 | 40,85 | 41,87 | 4,47% | 196.926,00 |
| 14.01.2025 | 40,11 | 40,60 | 39,49 | 40,08 | 1,01% | 167.618,00 |
| 13.01.2025 | 37,62 | 40,21 | 37,62 | 39,68 | 4,42% | 194.305,00 |
| 10.01.2025 | 36,72 | 38,05 | 36,25 | 38,00 | 0,69% | 219.428,00 |
| 08.01.2025 | 38,16 | 38,16 | 37,39 | 37,74 | -2,05% | 253.397,00 |
| 07.01.2025 | 39,74 | 40,09 | 37,84 | 38,53 | -2,73% | 237.689,00 |
| 06.01.2025 | 40,36 | 40,82 | 39,58 | 39,61 | -0,63% | 205.081,00 |
| 03.01.2025 | 39,35 | 39,88 | 38,98 | 39,86 | 0,81% | 206.345,00 |
| 02.01.2025 | 40,62 | 41,44 | 39,54 | 39,54 | -2,97% | 135.344,00 |
| 31.12.2024 | 40,36 | 41,47 | 40,36 | 40,75 | 1,49% | 226.260,00 |
| 30.12.2024 | 40,49 | 40,87 | 39,44 | 40,15 | -1,11% | 113.309,00 |
| 27.12.2024 | 41,48 | 42,01 | 40,30 | 40,60 | -2,75% | 140.791,00 |
| 26.12.2024 | 41,05 | 41,89 | 41,02 | 41,75 | 0,70% | 90.433,00 |
| 24.12.2024 | 41,11 | 41,59 | 40,93 | 41,46 | 0,78% | 88.279,00 |
| 23.12.2024 | 40,74 | 41,61 | 40,40 | 41,14 | 0,83% | 197.756,00 |
| 20.12.2024 | 40,14 | 41,45 | 40,14 | 40,80 | 0,12% | 953.057,00 |
| 19.12.2024 | 41,99 | 42,36 | 40,42 | 40,75 | -2,07% | 227.510,00 |
| 18.12.2024 | 43,59 | 44,48 | 41,11 | 41,61 | -4,12% | 315.058,00 |
| 17.12.2024 | 44,16 | 44,43 | 42,95 | 43,40 | -2,93% | 225.356,00 |
| 16.12.2024 | 45,76 | 45,85 | 44,25 | 44,71 | -2,44% | 205.051,00 |
| 13.12.2024 | 47,00 | 47,16 | 45,73 | 45,83 | -2,59% | 185.023,00 |
| 12.12.2024 | 47,01 | 47,32 | 46,43 | 47,05 | 0,11% | 132.065,00 |
| 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 | 46,23 | 47,70 | 46,04 | 47,11 | 2,37% | 237.525,00 |
| 05.12.2024 | 47,81 | 47,87 | 45,96 | 46,02 | -3,18% | 163.001,00 |
| 04.12.2024 | 49,13 | 49,22 | 47,32 | 47,53 | -2,56% | 195.048,00 |
| 03.12.2024 | 49,30 | 49,65 | 47,98 | 48,78 | -1,87% | 166.317,00 |
| 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% | 395.200,00 |
| 25.11.2024 | 49,30 | 51,67 | 49,12 | 50,21 | 3,40% | 285.386,00 |
| 22.11.2024 | 48,69 | 50,00 | 48,46 | 48,56 | 5,02% | 265.279,00 |
| 20.11.2024 | 45,67 | 46,25 | 44,71 | 46,24 | 0,54% | 198.409,00 |
| 19.11.2024 | 45,39 | 46,66 | 45,39 | 45,99 | -0,04% | 202.210,00 |
| 18.11.2024 | 46,09 | 47,95 | 45,84 | 46,01 | 0,09% | 254.446,00 |
| 15.11.2024 | 45,47 | 45,98 | 44,96 | 45,97 | 1,75% | 217.192,00 |
| 14.11.2024 | 45,97 | 46,25 | 44,62 | 45,18 | -0,92% | 152.456,00 |
| 13.11.2024 | 46,39 | 46,88 | 45,50 | 45,60 | -0,61% | 189.635,00 |
| 12.11.2024 | 47,15 | 47,60 | 45,20 | 45,88 | -3,41% | 210.840,00 |
| 11.11.2024 | 45,82 | 47,95 | 45,68 | 47,50 | 5,00% | 342.807,00 |
| 08.11.2024 | 46,15 | 46,18 | 44,62 | 45,24 | -2,18% | 448.513,00 |
| 07.11.2024 | 47,01 | 47,30 | 45,62 | 46,25 | -2,26% | 368.675,00 |
| 06.11.2024 | 45,76 | 48,42 | 45,76 | 47,32 | 9,08% | 514.108,00 |
| 05.11.2024 | 41,34 | 44,20 | 41,00 | 43,38 | 3,48% | 710.107,00 |
| 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% | 399.981,00 |
| 31.10.2024 | 41,52 | 42,31 | 40,48 | 41,79 | 0,34% | 583.586,00 |
| 30.10.2024 | 42,40 | 45,47 | 40,73 | 41,65 | 17,92% | 1.076.836,00 |
| 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% | 521.828,00 |
| 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% | 208.250,00 |
| 21.10.2024 | 34,77 | 35,00 | 33,74 | 33,80 | -2,76% | 221.533,00 |
| 18.10.2024 | 35,77 | 35,77 | 34,54 | 34,76 | -2,08% | 227.137,00 |
| 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 |