55,500$
-0,27%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 55,97 | 56,12 | 54,77 | 55,50 | -0,27% | 188.260,00 |
| 15.10.2025 | 54,86 | 56,05 | 54,19 | 55,65 | 1,50% | 155.894,00 |
| 14.10.2025 | 52,99 | 54,94 | 52,58 | 54,83 | 2,31% | 155.089,00 |
| 13.10.2025 | 53,82 | 55,20 | 53,56 | 53,59 | 1,40% | 171.395,00 |
| 10.10.2025 | 54,17 | 55,15 | 52,61 | 52,85 | -2,13% | 194.005,00 |
| 09.10.2025 | 54,45 | 54,56 | 53,69 | 54,00 | -0,68% | 183.814,00 |
| 08.10.2025 | 54,16 | 54,67 | 54,06 | 54,37 | 1,70% | 136.167,00 |
| 07.10.2025 | 55,26 | 55,26 | 53,45 | 53,46 | -2,82% | 257.666,00 |
| 06.10.2025 | 55,02 | 55,55 | 54,41 | 55,01 | -2,31% | 180.961,00 |
| 02.10.2025 | 54,73 | 56,36 | 54,50 | 56,31 | 3,43% | 304.756,00 |
| 01.10.2025 | 54,90 | 55,22 | 54,44 | 54,44 | -1,36% | 188.901,00 |
| 30.09.2025 | 54,65 | 55,26 | 54,23 | 55,19 | 1,25% | 235.112,00 |
| 29.09.2025 | 54,76 | 55,38 | 53,93 | 54,51 | -1,09% | 183.514,00 |
| 26.09.2025 | 54,41 | 55,56 | 54,41 | 55,11 | 1,38% | 244.003,00 |
| 25.09.2025 | 55,06 | 55,06 | 53,82 | 54,36 | -1,72% | 157.670,00 |
| 24.09.2025 | 56,23 | 57,21 | 55,13 | 55,31 | -1,46% | 202.794,00 |
| 23.09.2025 | 57,59 | 57,86 | 56,03 | 56,13 | -1,01% | 178.542,00 |
| 22.09.2025 | 56,71 | 57,54 | 56,01 | 56,70 | 0,62% | 193.869,00 |
| 19.09.2025 | 57,84 | 58,05 | 55,75 | 56,35 | -2,58% | 652.870,00 |
| 18.09.2025 | 57,11 | 58,02 | 56,94 | 57,84 | 2,23% | 169.539,00 |
| 17.09.2025 | 56,49 | 58,63 | 56,14 | 56,58 | 0,53% | 201.267,00 |
| 16.09.2025 | 58,27 | 58,27 | 55,90 | 56,28 | -4,11% | 205.571,00 |
| 15.09.2025 | 58,22 | 59,13 | 58,11 | 58,69 | 0,93% | 142.533,00 |
| 12.09.2025 | 58,22 | 58,87 | 57,68 | 58,15 | -1,07% | 172.006,00 |
| 11.09.2025 | 57,66 | 59,08 | 56,99 | 58,78 | 2,96% | 198.173,00 |
| 10.09.2025 | 58,84 | 59,26 | 57,09 | 57,09 | -2,91% | 261.923,00 |
| 09.09.2025 | 60,15 | 60,50 | 58,54 | 58,80 | -3,19% | 255.750,00 |
| 08.09.2025 | 59,41 | 60,77 | 58,71 | 60,74 | 1,62% | 244.478,00 |
| 05.09.2025 | 58,76 | 59,95 | 58,76 | 59,77 | 1,51% | 213.550,00 |
| 04.09.2025 | 58,07 | 59,46 | 57,93 | 58,88 | 1,71% | 337.867,00 |
| 03.09.2025 | 58,50 | 58,73 | 57,50 | 57,89 | -1,13% | 248.820,00 |
| 02.09.2025 | 57,43 | 58,71 | 57,20 | 58,55 | 0,29% | 240.336,00 |
| 29.08.2025 | 58,18 | 58,59 | 57,73 | 58,38 | 0,74% | 207.597,00 |
| 28.08.2025 | 57,51 | 58,16 | 56,74 | 57,95 | 0,96% | 215.683,00 |
| 27.08.2025 | 56,91 | 57,77 | 56,43 | 57,40 | 0,72% | 259.629,00 |
| 26.08.2025 | 56,96 | 57,23 | 56,16 | 56,99 | 0,21% | 378.334,00 |
| 25.08.2025 | 57,44 | 57,87 | 56,72 | 56,87 | -1,59% | 253.328,00 |
| 22.08.2025 | 55,14 | 57,92 | 54,38 | 57,79 | 5,96% | 409.547,00 |
| 21.08.2025 | 54,10 | 54,86 | 53,79 | 54,54 | -0,33% | 286.905,00 |
| 20.08.2025 | 55,16 | 55,55 | 54,70 | 54,72 | -0,80% | 339.930,00 |
| 19.08.2025 | 55,62 | 56,89 | 55,10 | 55,16 | -0,34% | 241.589,00 |
| 18.08.2025 | 55,17 | 55,40 | 54,40 | 55,35 | 1,43% | 166.123,00 |
| 15.08.2025 | 54,89 | 55,38 | 54,50 | 54,57 | -0,94% | 215.066,00 |
| 14.08.2025 | 54,65 | 55,13 | 54,10 | 55,09 | -0,74% | 205.437,00 |
| 13.08.2025 | 54,13 | 55,89 | 54,13 | 55,50 | 3,04% | 287.213,00 |
| 12.08.2025 | 52,73 | 54,13 | 52,57 | 53,86 | 3,18% | 230.155,00 |
| 11.08.2025 | 52,02 | 53,23 | 51,76 | 52,20 | 1,81% | 376.802,00 |
| 08.08.2025 | 49,94 | 52,05 | 49,94 | 51,27 | 1,50% | 495.070,00 |
| 07.08.2025 | 49,70 | 50,54 | 49,26 | 50,51 | 3,31% | 443.874,00 |
| 06.08.2025 | 49,64 | 50,05 | 48,38 | 48,89 | -1,35% | 450.156,00 |
| 05.08.2025 | 45,78 | 49,73 | 45,66 | 49,56 | 21,32% | 1.216.350,00 |
| 04.08.2025 | 40,69 | 41,07 | 40,40 | 40,85 | 1,11% | 317.944,00 |
| 01.08.2025 | 40,27 | 40,83 | 39,74 | 40,40 | -3,33% | 333.959,00 |
| 31.07.2025 | 41,84 | 42,45 | 41,30 | 41,79 | -1,32% | 308.455,00 |
| 30.07.2025 | 43,61 | 43,94 | 42,08 | 42,35 | -3,95% | 174.792,00 |
| 29.07.2025 | 45,95 | 46,11 | 43,88 | 44,09 | -3,44% | 195.401,00 |
| 28.07.2025 | 46,07 | 46,24 | 45,41 | 45,66 | -1,59% | 157.641,00 |
| 25.07.2025 | 46,01 | 46,40 | 45,38 | 46,40 | 1,40% | 162.996,00 |
| 24.07.2025 | 46,25 | 46,70 | 45,65 | 45,76 | -1,87% | 180.763,00 |
| 23.07.2025 | 46,90 | 47,36 | 46,08 | 46,63 | 0,69% | 167.962,00 |
| 22.07.2025 | 46,09 | 46,88 | 45,72 | 46,31 | 0,28% | 229.592,00 |
| 21.07.2025 | 46,81 | 46,85 | 46,06 | 46,18 | 0,04% | 127.957,00 |
| 18.07.2025 | 46,86 | 46,86 | 45,51 | 46,16 | -0,35% | 164.520,00 |
| 17.07.2025 | 45,47 | 46,62 | 45,24 | 46,32 | 1,82% | 229.473,00 |
| 16.07.2025 | 45,91 | 46,28 | 44,71 | 45,49 | -0,11% | 207.124,00 |
| 15.07.2025 | 47,60 | 47,63 | 45,53 | 45,54 | -3,31% | 174.248,00 |
| 14.07.2025 | 47,27 | 47,47 | 46,13 | 47,10 | -0,97% | 145.427,00 |
| 11.07.2025 | 47,43 | 47,87 | 46,70 | 47,56 | -1,37% | 161.114,00 |
| 10.07.2025 | 47,40 | 48,64 | 47,06 | 48,22 | 1,69% | 155.488,00 |
| 09.07.2025 | 47,14 | 47,45 | 46,19 | 47,42 | 1,35% | 306.091,00 |
| 08.07.2025 | 45,96 | 47,40 | 45,90 | 46,79 | 3,20% | 300.162,00 |
| 07.07.2025 | 46,15 | 46,50 | 45,22 | 45,34 | -3,04% | 189.863,00 |
| 03.07.2025 | 47,00 | 47,21 | 46,55 | 46,76 | -0,06% | 117.223,00 |
| 02.07.2025 | 44,51 | 46,88 | 44,34 | 46,79 | 5,38% | 251.818,00 |
| 01.07.2025 | 42,36 | 45,77 | 41,42 | 44,40 | 3,04% | 248.607,00 |
| 30.06.2025 | 43,35 | 43,72 | 42,71 | 43,09 | -0,62% | 243.252,00 |
| 27.06.2025 | 43,54 | 43,78 | 42,75 | 43,36 | 0,51% | 422.038,00 |
| 26.06.2025 | 42,79 | 43,23 | 42,32 | 43,14 | 2,30% | 186.760,00 |
| 25.06.2025 | 41,81 | 42,73 | 41,04 | 42,17 | 0,55% | 161.139,00 |
| 24.06.2025 | 42,70 | 43,22 | 41,90 | 41,94 | -0,76% | 184.015,00 |
| 23.06.2025 | 40,98 | 42,33 | 40,63 | 42,26 | 2,30% | 169.150,00 |
| 20.06.2025 | 41,68 | 41,78 | 41,28 | 41,31 | -0,17% | 316.524,00 |
| 18.06.2025 | 41,25 | 42,05 | 41,00 | 41,38 | -0,10% | 131.552,00 |
| 17.06.2025 | 42,16 | 42,44 | 41,26 | 41,42 | -2,61% | 168.209,00 |
| 16.06.2025 | 42,22 | 43,03 | 42,04 | 42,53 | 1,24% | 150.278,00 |
| 13.06.2025 | 42,67 | 43,36 | 41,63 | 42,01 | -2,75% | 287.333,00 |
| 12.06.2025 | 44,10 | 44,41 | 42,98 | 43,20 | -2,99% | 208.121,00 |
| 11.06.2025 | 44,08 | 45,00 | 43,90 | 44,53 | 1,27% | 234.465,00 |
| 10.06.2025 | 43,99 | 44,53 | 43,42 | 43,97 | 1,50% | 186.993,00 |
| 09.06.2025 | 42,71 | 44,31 | 42,40 | 43,32 | 3,02% | 211.255,00 |
| 06.06.2025 | 42,04 | 42,48 | 41,67 | 42,05 | 2,21% | 187.351,00 |
| 05.06.2025 | 41,67 | 42,02 | 41,10 | 41,14 | -0,75% | 143.361,00 |
| 04.06.2025 | 41,70 | 41,75 | 40,83 | 41,45 | -0,65% | 168.802,00 |
| 03.06.2025 | 40,79 | 42,04 | 40,25 | 41,72 | 2,46% | 150.222,00 |
| 02.06.2025 | 41,07 | 41,32 | 40,45 | 40,72 | -1,57% | 175.597,00 |
| 30.05.2025 | 42,16 | 42,51 | 41,14 | 41,37 | -3,36% | 181.742,00 |
| 29.05.2025 | 43,04 | 43,52 | 42,56 | 42,81 | 0,49% | 235.560,00 |
| 28.05.2025 | 43,48 | 43,96 | 42,40 | 42,60 | -2,63% | 313.198,00 |
| 27.05.2025 | 41,54 | 43,82 | 41,53 | 43,75 | 6,99% | 257.517,00 |
| 23.05.2025 | 40,34 | 41,30 | 40,17 | 40,89 | -1,02% | 246.618,00 |