35,500$
-0,03%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 33,61 | 34,55 | 33,53 | 34,23 | 1,27% | 217.225,00 |
| 10.10.2024 | 33,65 | 34,25 | 33,40 | 33,80 | -0,76% | 206.683,00 |
| 09.10.2024 | 34,62 | 34,75 | 33,37 | 34,06 | -1,39% | 310.086,00 |
| 08.10.2024 | 35,56 | 35,59 | 34,46 | 34,54 | -3,76% | 247.689,00 |
| 07.10.2024 | 36,75 | 36,97 | 35,61 | 35,89 | -3,10% | 265.026,00 |
| 04.10.2024 | 33,98 | 37,93 | 33,84 | 37,04 | 12,04% | 898.525,00 |
| 03.10.2024 | 36,04 | 36,04 | 30,90 | 33,06 | -11,75% | 1.621.336,00 |
| 02.10.2024 | 37,61 | 38,41 | 37,43 | 37,46 | -1,13% | 171.826,00 |
| 01.10.2024 | 38,97 | 38,97 | 37,80 | 37,89 | -2,85% | 250.790,00 |
| 30.09.2024 | 39,73 | 40,33 | 38,92 | 39,00 | -3,51% | 348.626,00 |
| 27.09.2024 | 41,44 | 41,44 | 40,22 | 40,42 | -0,07% | 220.996,00 |
| 26.09.2024 | 40,09 | 40,84 | 39,75 | 40,45 | 3,48% | 386.897,00 |
| 25.09.2024 | 40,18 | 40,28 | 39,08 | 39,09 | -2,88% | 173.395,00 |
| 24.09.2024 | 39,82 | 40,54 | 39,68 | 40,25 | 2,24% | 170.185,00 |
| 23.09.2024 | 40,30 | 40,31 | 39,35 | 39,37 | -1,67% | 208.824,00 |
| 20.09.2024 | 41,15 | 41,26 | 40,03 | 40,04 | -2,98% | 906.224,00 |
| 19.09.2024 | 40,83 | 41,49 | 40,33 | 41,27 | 4,88% | 286.672,00 |
| 18.09.2024 | 38,97 | 40,94 | 38,67 | 39,35 | 1,37% | 296.095,00 |
| 17.09.2024 | 38,42 | 39,73 | 37,96 | 38,82 | 2,94% | 282.798,00 |
| 16.09.2024 | 38,96 | 39,02 | 37,51 | 37,71 | -2,20% | 382.589,00 |
| 13.09.2024 | 36,40 | 38,73 | 36,27 | 38,56 | 8,28% | 320.993,00 |
| 12.09.2024 | 33,70 | 35,64 | 33,32 | 35,61 | 6,20% | 273.562,00 |
| 11.09.2024 | 32,86 | 33,78 | 32,21 | 33,53 | 1,88% | 282.296,00 |
| 10.09.2024 | 33,85 | 34,26 | 32,90 | 32,91 | -2,75% | 291.582,00 |
| 09.09.2024 | 35,37 | 35,37 | 33,80 | 33,84 | -4,30% | 339.647,00 |
| 06.09.2024 | 36,49 | 36,90 | 35,12 | 35,36 | -3,31% | 230.814,00 |
| 05.09.2024 | 37,78 | 37,78 | 36,54 | 36,57 | -2,22% | 179.569,00 |
| 04.09.2024 | 38,10 | 38,38 | 37,01 | 37,40 | -1,86% | 193.605,00 |
| 03.09.2024 | 38,79 | 39,13 | 38,01 | 38,11 | -3,59% | 290.434,00 |
| 30.08.2024 | 39,83 | 40,16 | 39,40 | 39,53 | 0,15% | 220.060,00 |
| 29.08.2024 | 39,20 | 40,20 | 38,37 | 39,47 | 1,96% | 159.831,00 |
| 28.08.2024 | 38,57 | 39,02 | 38,39 | 38,71 | 0,28% | 250.935,00 |
| 27.08.2024 | 38,54 | 38,72 | 37,81 | 38,60 | -0,26% | 115.385,00 |
| 26.08.2024 | 39,15 | 39,84 | 38,62 | 38,70 | 0,68% | 213.140,00 |
| 23.08.2024 | 36,97 | 38,55 | 36,75 | 38,44 | 5,32% | 186.864,00 |
| 22.08.2024 | 37,19 | 37,30 | 36,40 | 36,50 | -1,48% | 262.215,00 |
| 21.08.2024 | 36,87 | 37,33 | 36,47 | 37,05 | 1,98% | 159.945,00 |
| 20.08.2024 | 36,51 | 36,89 | 36,18 | 36,33 | -1,20% | 235.917,00 |
| 19.08.2024 | 35,93 | 36,88 | 35,93 | 36,77 | 2,22% | 216.105,00 |
| 16.08.2024 | 35,26 | 36,11 | 34,98 | 35,97 | 1,47% | 229.333,00 |
| 15.08.2024 | 36,09 | 36,24 | 35,39 | 35,45 | 1,40% | 232.887,00 |
| 14.08.2024 | 35,95 | 35,95 | 34,18 | 34,96 | -2,13% | 291.267,00 |
| 13.08.2024 | 34,98 | 35,98 | 34,53 | 35,72 | 3,33% | 362.025,00 |
| 12.08.2024 | 35,62 | 35,86 | 33,49 | 34,57 | -2,92% | 289.360,00 |
| 09.08.2024 | 36,11 | 36,34 | 35,31 | 35,61 | -1,47% | 204.834,00 |
| 08.08.2024 | 35,27 | 36,42 | 34,54 | 36,14 | 3,73% | 295.017,00 |
| 07.08.2024 | 35,88 | 37,15 | 34,73 | 34,84 | 0,43% | 355.778,00 |
| 06.08.2024 | 35,63 | 36,56 | 34,65 | 34,69 | -2,03% | 505.945,00 |
| 05.08.2024 | 38,34 | 38,34 | 34,37 | 35,41 | -14,05% | 981.580,00 |
| 02.08.2024 | 40,52 | 41,91 | 39,66 | 41,20 | -3,38% | 375.391,00 |
| 01.08.2024 | 39,55 | 44,33 | 38,87 | 42,64 | -7,08% | 546.958,00 |
| 31.07.2024 | 46,38 | 47,63 | 44,83 | 45,89 | -0,48% | 467.090,00 |
| 30.07.2024 | 45,66 | 46,49 | 45,27 | 46,11 | 0,88% | 168.141,00 |
| 29.07.2024 | 46,20 | 46,26 | 45,22 | 45,71 | -1,06% | 177.568,00 |
| 26.07.2024 | 46,50 | 46,50 | 45,28 | 46,20 | 0,79% | 129.256,00 |
| 25.07.2024 | 45,15 | 46,63 | 44,88 | 45,84 | 1,75% | 223.368,00 |
| 24.07.2024 | 45,72 | 46,53 | 45,00 | 45,05 | -1,79% | 190.514,00 |
| 23.07.2024 | 44,89 | 46,32 | 44,49 | 45,87 | 1,59% | 195.354,00 |
| 22.07.2024 | 44,79 | 45,37 | 43,71 | 45,15 | 1,60% | 150.956,00 |
| 19.07.2024 | 44,97 | 45,26 | 44,17 | 44,44 | -1,44% | 145.546,00 |
| 18.07.2024 | 45,75 | 46,97 | 45,06 | 45,09 | -3,03% | 207.048,00 |
| 17.07.2024 | 46,62 | 48,52 | 46,49 | 46,50 | -1,57% | 254.084,00 |
| 16.07.2024 | 45,42 | 47,56 | 45,17 | 47,24 | 5,42% | 204.748,00 |
| 15.07.2024 | 44,25 | 45,57 | 44,13 | 44,81 | 1,33% | 206.785,00 |
| 12.07.2024 | 44,00 | 44,46 | 43,35 | 44,22 | 1,66% | 202.219,00 |
| 11.07.2024 | 42,94 | 44,40 | 42,71 | 43,50 | 4,64% | 201.718,00 |
| 10.07.2024 | 40,73 | 42,14 | 40,60 | 41,57 | 2,34% | 167.121,00 |
| 09.07.2024 | 41,65 | 42,06 | 40,51 | 40,62 | -3,15% | 325.061,00 |
| 08.07.2024 | 41,69 | 42,65 | 41,59 | 41,94 | 1,57% | 131.883,00 |
| 05.07.2024 | 42,39 | 42,39 | 41,27 | 41,29 | -3,42% | 127.724,00 |
| 03.07.2024 | 42,67 | 42,87 | 41,96 | 42,75 | 0,92% | 67.912,00 |
| 02.07.2024 | 42,21 | 42,74 | 42,00 | 42,36 | 0,43% | 150.768,00 |
| 01.07.2024 | 43,70 | 43,83 | 42,15 | 42,18 | -3,50% | 225.881,00 |
| 28.06.2024 | 44,99 | 45,10 | 43,16 | 43,71 | -1,60% | 368.999,00 |
| 27.06.2024 | 44,72 | 44,72 | 44,03 | 44,42 | 0,41% | 140.470,00 |
| 26.06.2024 | 43,32 | 44,39 | 43,32 | 44,24 | 1,31% | 169.425,00 |
| 25.06.2024 | 44,52 | 44,52 | 42,34 | 43,67 | -2,83% | 253.185,00 |
| 24.06.2024 | 44,08 | 45,02 | 44,08 | 44,94 | 2,37% | 228.911,00 |
| 21.06.2024 | 43,65 | 44,18 | 42,79 | 43,90 | 0,43% | 612.259,00 |
| 20.06.2024 | 43,05 | 43,91 | 42,70 | 43,71 | 0,55% | 268.131,00 |
| 18.06.2024 | 44,53 | 44,82 | 43,44 | 43,47 | -2,40% | 216.900,00 |
| 17.06.2024 | 44,50 | 44,86 | 44,02 | 44,54 | -0,82% | 159.330,00 |
| 14.06.2024 | 45,10 | 45,41 | 44,59 | 44,91 | -2,16% | 248.801,00 |
| 13.06.2024 | 45,61 | 46,20 | 45,04 | 45,90 | -0,07% | 143.325,00 |
| 12.06.2024 | 47,41 | 47,71 | 45,83 | 45,93 | 0,64% | 194.931,00 |
| 11.06.2024 | 46,01 | 46,01 | 45,14 | 45,64 | -1,72% | 230.537,00 |
| 10.06.2024 | 47,35 | 47,35 | 45,73 | 46,44 | -3,33% | 298.446,00 |
| 07.06.2024 | 47,68 | 48,37 | 47,20 | 48,04 | -1,15% | 261.899,00 |
| 06.06.2024 | 48,69 | 49,57 | 47,62 | 48,60 | 0,00% | 387.605,00 |
| 05.06.2024 | 47,44 | 48,68 | 46,58 | 48,60 | 2,86% | 229.637,00 |
| 04.06.2024 | 48,68 | 49,54 | 47,23 | 47,25 | -2,84% | 290.146,00 |
| 03.06.2024 | 49,25 | 49,45 | 47,78 | 48,63 | -0,45% | 183.550,00 |
| 31.05.2024 | 48,21 | 49,33 | 47,91 | 48,85 | 1,75% | 246.764,00 |
| 30.05.2024 | 47,94 | 48,30 | 47,63 | 48,01 | 0,95% | 131.725,00 |
| 29.05.2024 | 47,00 | 47,77 | 46,83 | 47,56 | -0,63% | 156.178,00 |
| 28.05.2024 | 48,00 | 48,35 | 47,41 | 47,86 | 0,25% | 212.092,00 |