50,045€
4,17%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 6,47% | - |
| 11.12.2025 | 49,62 | 49,62 | 48,04 | 48,04 | 3,31% | - |
| 10.12.2025 | 47,72 | 47,72 | 46,50 | 46,50 | 1,17% | - |
| 09.12.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 8,50% | - |
| 08.12.2025 | 45,02 | 45,02 | 42,36 | 42,36 | -0,98% | - |
| 05.12.2025 | 44,52 | 44,52 | 42,78 | 42,78 | 0,90% | - |
| 04.12.2025 | 44,70 | 44,70 | 42,40 | 42,40 | 0,14% | - |
| 03.12.2025 | 44,04 | 44,04 | 42,34 | 42,34 | 0,62% | - |
| 02.12.2025 | 43,98 | 43,98 | 42,08 | 42,08 | -1,59% | - |
| 01.12.2025 | 43,98 | 43,98 | 42,76 | 42,76 | 0,05% | - |
| 28.11.2025 | 44,66 | 44,66 | 42,74 | 42,74 | -4,04% | - |
| 27.11.2025 | 44,54 | 44,54 | 44,54 | 44,54 | 3,53% | - |
| 26.11.2025 | 44,84 | 44,84 | 43,02 | 43,02 | 0,56% | - |
| 25.11.2025 | 43,76 | 43,76 | 42,78 | 42,78 | 3,38% | - |
| 24.11.2025 | 42,94 | 42,94 | 41,38 | 41,38 | 3,35% | - |
| 21.11.2025 | 40,76 | 40,76 | 40,04 | 40,04 | -0,05% | - |
| 20.11.2025 | 42,62 | 42,62 | 40,06 | 40,06 | 0,91% | - |
| 19.11.2025 | 41,02 | 41,02 | 39,70 | 39,70 | -1,83% | - |
| 18.11.2025 | 40,12 | 40,44 | 40,12 | 40,44 | -3,85% | - |
| 17.11.2025 | 42,46 | 42,46 | 42,06 | 42,06 | -1,54% | - |
| 14.11.2025 | 42,92 | 42,92 | 42,72 | 42,72 | 0,56% | - |
| 13.11.2025 | 42,14 | 42,48 | 42,14 | 42,48 | -2,21% | - |
| 12.11.2025 | 42,44 | 43,44 | 42,44 | 43,44 | 6,05% | - |
| 11.11.2025 | 42,76 | 42,76 | 40,96 | 40,96 | 1,64% | - |
| 10.11.2025 | 41,68 | 41,68 | 40,30 | 40,30 | 3,28% | - |
| 07.11.2025 | 39,74 | 39,74 | 39,02 | 39,02 | -9,93% | - |
| 06.11.2025 | 47,10 | 47,10 | 43,32 | 43,32 | -0,69% | - |
| 05.11.2025 | 45,40 | 45,40 | 43,62 | 43,62 | -0,73% | - |
| 04.11.2025 | 46,00 | 46,00 | 43,94 | 43,94 | -1,17% | - |
| 03.11.2025 | 46,14 | 46,14 | 44,46 | 44,46 | 1,97% | - |
| 31.10.2025 | 46,02 | 46,02 | 43,60 | 43,60 | -1,62% | - |
| 30.10.2025 | 45,80 | 45,80 | 44,32 | 44,32 | -2,25% | - |
| 29.10.2025 | 47,54 | 47,54 | 45,34 | 45,34 | -1,09% | - |
| 28.10.2025 | 47,64 | 47,64 | 45,84 | 45,84 | -1,76% | - |
| 27.10.2025 | 49,06 | 49,06 | 46,66 | 46,66 | 0,91% | - |
| 24.10.2025 | 48,20 | 48,20 | 46,24 | 46,24 | 0,35% | - |
| 23.10.2025 | 47,70 | 47,70 | 46,08 | 46,08 | 0,66% | - |
| 22.10.2025 | 47,74 | 47,74 | 45,78 | 45,78 | -0,22% | - |
| 21.10.2025 | 47,84 | 47,84 | 45,88 | 45,88 | 2,37% | - |
| 20.10.2025 | 46,26 | 46,26 | 44,82 | 44,82 | -0,53% | - |
| 17.10.2025 | 46,68 | 46,68 | 45,06 | 45,06 | -1,18% | - |
| 16.10.2025 | 47,30 | 47,30 | 45,60 | 45,60 | 1,51% | - |
| 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% | - |