48,045€
6,96%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,84 | 46,84 | 44,92 | 44,92 | 2,70% | - |
| 14.10.2025 | 45,72 | 45,72 | 43,74 | 43,74 | -1,04% | - |
| 13.10.2025 | 45,40 | 45,40 | 44,20 | 44,20 | -0,27% | - |
| 10.10.2025 | 46,28 | 46,28 | 44,32 | 44,32 | -0,89% | - |
| 09.10.2025 | 46,28 | 46,28 | 44,72 | 44,72 | 1,04% | - |
| 08.10.2025 | 45,60 | 45,60 | 44,26 | 44,26 | -1,56% | - |
| 07.10.2025 | 46,56 | 46,56 | 44,96 | 44,96 | 1,12% | - |
| 06.10.2025 | 46,58 | 46,58 | 44,46 | 44,46 | -6,79% | - |
| 03.10.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 6,71% | - |
| 02.10.2025 | 45,98 | 45,98 | 44,70 | 44,70 | 0,18% | - |
| 01.10.2025 | 46,22 | 46,22 | 44,62 | 44,62 | 0,54% | - |
| 30.09.2025 | 46,00 | 46,00 | 44,38 | 44,38 | -6,76% | - |
| 29.09.2025 | 46,66 | 47,60 | 46,66 | 47,60 | 3,21% | 41,00 |
| 26.09.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -1,20% | - |
| 25.09.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -1,14% | - |
| 24.09.2025 | 47,22 | 47,22 | 47,22 | 47,22 | -2,64% | - |
| 23.09.2025 | 47,62 | 48,50 | 47,62 | 48,50 | 2,06% | 30,00 |
| 22.09.2025 | 47,52 | 47,52 | 47,52 | 47,52 | 2,46% | - |
| 19.09.2025 | 48,66 | 48,66 | 46,38 | 46,38 | 0,13% | - |
| 18.09.2025 | 47,66 | 47,66 | 46,32 | 46,32 | 1,40% | - |
| 17.09.2025 | 47,02 | 47,02 | 45,68 | 45,68 | -2,60% | - |
| 16.09.2025 | 49,40 | 49,40 | 46,90 | 46,90 | -0,64% | - |
| 15.09.2025 | 49,14 | 49,14 | 47,20 | 47,20 | -0,46% | - |
| 12.09.2025 | 49,68 | 49,68 | 47,42 | 47,42 | -5,26% | - |
| 11.09.2025 | 48,85 | 50,44 | 46,78 | 50,06 | 4,72% | - |
| 10.09.2025 | 49,82 | 49,82 | 47,80 | 47,80 | -0,83% | - |
| 05.09.2025 | 50,10 | 50,10 | 48,20 | 48,20 | 1,22% | - |
| 04.09.2025 | 49,22 | 49,22 | 47,62 | 47,62 | 0,42% | - |
| 03.09.2025 | 49,86 | 49,86 | 47,42 | 47,42 | 1,41% | - |
| 02.09.2025 | 49,42 | 49,42 | 46,76 | 46,76 | -5,08% | - |
| 01.09.2025 | 49,26 | 49,26 | 49,26 | 49,26 | 4,81% | - |
| 29.08.2025 | 49,14 | 49,14 | 47,00 | 47,00 | -0,51% | - |
| 28.08.2025 | 48,92 | 48,92 | 47,24 | 47,24 | 0,17% | - |
| 27.08.2025 | 48,60 | 48,60 | 47,16 | 47,16 | 1,55% | - |
| 26.08.2025 | 48,38 | 48,38 | 46,44 | 46,44 | -0,94% | - |
| 25.08.2025 | 48,90 | 48,90 | 46,88 | 46,88 | 0,51% | - |
| 22.08.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 4,76% | - |
| 21.08.2025 | 46,52 | 46,52 | 44,52 | 44,52 | -1,11% | - |
| 20.08.2025 | 46,88 | 46,88 | 45,02 | 45,02 | -1,10% | - |
| 19.08.2025 | 46,96 | 46,96 | 45,52 | 45,52 | -1,56% | - |
| 18.08.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 2,53% | - |
| 15.08.2025 | 47,14 | 47,14 | 45,10 | 45,10 | 1,49% | - |
| 14.08.2025 | 46,94 | 46,94 | 44,44 | 44,44 | 0,32% | - |
| 13.08.2025 | 45,66 | 45,66 | 44,30 | 44,30 | 3,17% | - |
| 12.08.2025 | 44,54 | 44,54 | 42,94 | 42,94 | 0,42% | - |
| 11.08.2025 | 43,58 | 43,58 | 42,76 | 42,76 | 2,84% | - |
| 08.08.2025 | 42,98 | 42,98 | 41,58 | 41,58 | 1,71% | - |
| 07.08.2025 | 41,54 | 41,54 | 40,88 | 40,88 | 0,59% | - |
| 06.08.2025 | 42,58 | 42,58 | 40,64 | 40,64 | 14,22% | - |
| 05.08.2025 | 35,58 | 35,58 | 35,58 | 35,58 | 6,91% | - |
| 04.08.2025 | 34,72 | 34,72 | 33,28 | 33,28 | -0,54% | - |
| 01.08.2025 | 36,14 | 36,14 | 33,46 | 33,46 | -3,35% | - |
| 31.07.2025 | 36,92 | 36,92 | 34,62 | 34,62 | -4,26% | - |
| 30.07.2025 | 37,86 | 37,86 | 36,16 | 36,16 | -5,04% | - |
| 29.07.2025 | 39,14 | 39,14 | 38,08 | 38,08 | 2,26% | - |
| 28.07.2025 | 39,42 | 39,42 | 37,24 | 37,24 | -0,43% | - |
| 25.07.2025 | 38,66 | 38,66 | 37,40 | 37,40 | 0,00% | - |
| 24.07.2025 | 39,24 | 39,24 | 37,40 | 37,40 | -2,25% | - |
| 23.07.2025 | 39,24 | 39,24 | 38,26 | 38,26 | 2,74% | - |
| 22.07.2025 | 39,16 | 39,16 | 37,24 | 37,24 | -2,62% | - |
| 21.07.2025 | 39,36 | 39,36 | 38,24 | 38,24 | 0,16% | - |
| 18.07.2025 | 39,60 | 39,60 | 38,18 | 38,18 | 0,74% | - |
| 17.07.2025 | 38,86 | 38,86 | 37,90 | 37,90 | 0,91% | - |
| 16.07.2025 | 38,76 | 38,76 | 37,56 | 37,56 | -2,14% | - |
| 15.07.2025 | 40,00 | 40,00 | 38,38 | 38,38 | 0,00% | - |
| 14.07.2025 | 40,20 | 40,20 | 38,38 | 38,38 | -0,57% | - |
| 11.07.2025 | 40,80 | 40,80 | 38,60 | 38,60 | 0,42% | - |
| 10.07.2025 | 39,94 | 39,94 | 38,44 | 38,44 | 0,26% | - |
| 09.07.2025 | 39,54 | 39,54 | 38,34 | 38,34 | 2,40% | - |
| 08.07.2025 | 38,28 | 38,28 | 37,44 | 37,44 | -4,59% | - |
| 07.07.2025 | 39,24 | 39,24 | 39,24 | 39,24 | 0,05% | 13,00 |
| 04.07.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 3,10% | - |
| 03.07.2025 | 39,36 | 39,36 | 38,04 | 38,04 | 4,16% | - |
| 02.07.2025 | 37,38 | 37,38 | 36,52 | 36,52 | 0,88% | - |
| 01.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 3,61% | - |
| 30.06.2025 | 36,80 | 36,80 | 34,94 | 34,94 | -0,74% | - |
| 27.06.2025 | 36,64 | 36,64 | 35,20 | 35,20 | 2,09% | - |
| 26.06.2025 | 35,80 | 35,80 | 34,48 | 34,48 | 1,77% | - |
| 25.06.2025 | 35,80 | 35,80 | 33,88 | 33,88 | -2,64% | - |
| 24.06.2025 | 36,40 | 36,40 | 34,80 | 34,80 | 2,05% | - |
| 23.06.2025 | 35,50 | 35,50 | 34,10 | 34,10 | -4,00% | - |
| 20.06.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -0,50% | - |
| 19.06.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,06% | - |
| 18.06.2025 | 35,68 | 35,68 | 35,68 | 35,68 | -1,87% | - |
| 17.06.2025 | 36,36 | 36,36 | 36,36 | 36,36 | 0,78% | - |
| 16.06.2025 | 36,08 | 36,08 | 36,08 | 36,08 | -1,74% | - |
| 13.06.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -3,82% | - |
| 12.06.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 0,37% | - |
| 11.06.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 1,12% | - |
| 10.06.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 3,29% | - |
| 09.06.2025 | 36,42 | 36,42 | 36,42 | 36,42 | 1,96% | - |
| 06.06.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -0,72% | - |
| 05.06.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -1,05% | - |
| 04.06.2025 | 36,36 | 36,36 | 36,36 | 36,36 | 3,24% | - |
| 03.06.2025 | 35,22 | 35,22 | 35,22 | 35,22 | -1,84% | - |
| 02.06.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -4,22% | - |
| 30.05.2025 | 37,46 | 37,46 | 37,46 | 37,46 | 3,77% | - |
| 29.05.2025 | 37,98 | 37,98 | 36,10 | 36,10 | -0,39% | - |
| 28.05.2025 | 38,28 | 38,28 | 36,24 | 36,24 | 4,20% | - |
| 27.05.2025 | 35,96 | 35,96 | 34,78 | 34,78 | -3,01% | - |