70,480$
-0,86%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 70,97 | 71,04 | 69,53 | 70,48 | -0,86% | 169.783,00 |
| 02.04.2026 | 70,92 | 72,53 | 70,37 | 71,09 | -1,65% | 250.151,00 |
| 01.04.2026 | 72,12 | 72,94 | 71,04 | 72,28 | 1,47% | 281.464,00 |
| 31.03.2026 | 70,33 | 72,74 | 70,33 | 71,23 | 2,40% | 357.611,00 |
| 30.03.2026 | 71,42 | 72,04 | 69,35 | 69,56 | -1,43% | 364.307,00 |
| 27.03.2026 | 70,55 | 71,88 | 69,76 | 70,57 | -1,09% | 206.638,00 |
| 26.03.2026 | 70,91 | 72,06 | 70,48 | 71,35 | -0,60% | 268.133,00 |
| 25.03.2026 | 70,81 | 72,00 | 70,10 | 71,78 | 3,28% | 228.199,00 |
| 24.03.2026 | 66,11 | 69,88 | 66,09 | 69,50 | 4,04% | 231.964,00 |
| 23.03.2026 | 64,83 | 67,94 | 64,83 | 66,80 | 5,00% | 341.014,00 |
| 20.03.2026 | 65,23 | 65,41 | 62,90 | 63,62 | -2,65% | 1.028.725,00 |
| 19.03.2026 | 65,25 | 66,20 | 64,11 | 65,35 | -0,52% | 288.768,00 |
| 18.03.2026 | 68,06 | 68,56 | 65,67 | 65,69 | -3,20% | 425.674,00 |
| 17.03.2026 | 65,94 | 69,08 | 65,67 | 67,86 | 3,37% | 407.584,00 |
| 16.03.2026 | 65,45 | 65,97 | 64,93 | 65,65 | 1,61% | 554.037,00 |
| 13.03.2026 | 64,74 | 64,87 | 63,23 | 64,61 | 0,84% | 557.985,00 |
| 12.03.2026 | 63,75 | 64,97 | 63,00 | 64,07 | -0,14% | 421.745,00 |
| 11.03.2026 | 64,96 | 65,72 | 63,37 | 64,16 | -2,06% | 372.910,00 |
| 10.03.2026 | 65,97 | 67,01 | 65,14 | 65,51 | -0,86% | 348.462,00 |
| 09.03.2026 | 63,89 | 66,31 | 63,09 | 66,08 | 1,74% | 494.252,00 |
| 06.03.2026 | 65,60 | 66,28 | 63,87 | 64,95 | -3,33% | 368.700,00 |
| 05.03.2026 | 69,32 | 69,34 | 66,54 | 67,19 | -3,85% | 362.228,00 |
| 04.03.2026 | 71,88 | 72,02 | 69,10 | 69,88 | -1,10% | 304.895,00 |
| 03.03.2026 | 69,14 | 71,30 | 68,04 | 70,66 | -1,37% | 404.054,00 |
| 02.03.2026 | 71,26 | 72,18 | 69,50 | 71,64 | -0,54% | 413.970,00 |
| 27.02.2026 | 69,78 | 72,17 | 68,69 | 72,03 | 2,14% | 554.054,00 |
| 26.02.2026 | 69,05 | 70,85 | 64,95 | 70,52 | 1,32% | 729.899,00 |
| 25.02.2026 | 71,33 | 71,61 | 69,59 | 69,60 | -2,14% | 395.120,00 |
| 24.02.2026 | 71,50 | 72,76 | 70,79 | 71,12 | -1,48% | 222.732,00 |
| 20.02.2026 | 72,38 | 73,46 | 71,29 | 72,19 | -0,46% | 336.433,00 |
| 19.02.2026 | 71,31 | 73,33 | 71,31 | 72,52 | -2,41% | 321.677,00 |
| 18.02.2026 | 76,25 | 76,73 | 73,72 | 74,31 | -1,98% | 476.981,00 |
| 17.02.2026 | 76,00 | 76,22 | 74,23 | 75,81 | -0,99% | 313.689,00 |
| 13.02.2026 | 75,02 | 77,00 | 74,43 | 76,57 | 1,70% | 258.258,00 |
| 12.02.2026 | 74,29 | 76,27 | 73,69 | 75,29 | 0,51% | 303.278,00 |
| 11.02.2026 | 74,43 | 75,81 | 74,11 | 74,91 | 1,71% | 347.575,00 |
| 10.02.2026 | 73,35 | 74,34 | 72,71 | 73,65 | 0,77% | 243.162,00 |
| 09.02.2026 | 72,63 | 73,68 | 71,09 | 73,09 | 0,55% | 239.692,00 |
| 06.02.2026 | 70,57 | 73,27 | 70,57 | 72,69 | 2,67% | 355.506,00 |
| 05.02.2026 | 74,87 | 77,46 | 69,74 | 70,80 | -1,90% | 279.371,00 |
| 04.02.2026 | 70,00 | 73,20 | 69,56 | 72,17 | 3,44% | 407.665,00 |
| 03.02.2026 | 67,73 | 69,89 | 67,02 | 69,77 | 3,75% | 297.070,00 |
| 02.02.2026 | 65,59 | 68,58 | 65,59 | 67,25 | 2,22% | 294.233,00 |
| 30.01.2026 | 65,70 | 66,84 | 64,67 | 65,79 | -0,20% | 418.345,00 |
| 29.01.2026 | 66,33 | 66,86 | 64,05 | 65,92 | -0,50% | 324.920,00 |
| 28.01.2026 | 67,03 | 67,76 | 63,56 | 66,25 | -0,94% | 297.930,00 |
| 27.01.2026 | 68,95 | 69,80 | 66,74 | 66,88 | -3,45% | 270.491,00 |
| 26.01.2026 | 69,28 | 69,67 | 68,23 | 69,27 | 0,98% | 230.774,00 |
| 22.01.2026 | 67,25 | 68,94 | 67,25 | 68,60 | 2,30% | 354.369,00 |
| 21.01.2026 | 66,26 | 67,10 | 65,59 | 67,06 | 3,15% | 410.236,00 |
| 20.01.2026 | 65,09 | 65,96 | 64,66 | 65,01 | -1,75% | 265.730,00 |
| 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% | 253.029,00 |
| 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 | 62,59 | 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 | 59,99 | 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 | 7,33% | 283.613,00 |
| 20.11.2025 | 49,40 | 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 | 49,45 | 50,00 | 47,08 | 47,12 | -6,75% | 371.285,00 |
| 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 |