57,900€
8,43%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 57,20 | 58,88 | 54,40 | 57,98 | 8,57% | - |
| 02.02.2026 | 54,00 | 54,00 | 53,40 | 53,40 | 0,56% | - |
| 30.01.2026 | 54,35 | 54,35 | 53,10 | 53,10 | 0,19% | - |
| 29.01.2026 | 55,00 | 55,00 | 53,00 | 53,00 | 0,00% | - |
| 28.01.2026 | 55,50 | 55,50 | 53,00 | 53,00 | -3,64% | - |
| 27.01.2026 | 58,00 | 58,00 | 55,00 | 55,00 | -0,99% | - |
| 26.01.2026 | 58,05 | 58,05 | 55,55 | 55,55 | 0,27% | - |
| 23.01.2026 | 58,00 | 58,00 | 55,40 | 55,40 | 0,45% | - |
| 22.01.2026 | 56,95 | 56,95 | 55,15 | 55,15 | 2,32% | - |
| 21.01.2026 | 55,25 | 55,25 | 53,90 | 53,90 | 1,32% | - |
| 20.01.2026 | 54,80 | 54,80 | 53,20 | 53,20 | -4,83% | - |
| 19.01.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 1,73% | - |
| 16.01.2026 | 57,35 | 57,35 | 54,95 | 54,95 | 0,83% | - |
| 15.01.2026 | 56,20 | 56,20 | 54,50 | 54,50 | 1,30% | - |
| 14.01.2026 | 55,85 | 55,85 | 53,80 | 53,80 | -0,92% | - |
| 13.01.2026 | 55,65 | 55,65 | 54,30 | 54,30 | 3,72% | - |
| 12.01.2026 | 54,45 | 54,45 | 52,35 | 52,35 | 1,55% | - |
| 09.01.2026 | 54,25 | 54,25 | 51,55 | 51,55 | 2,28% | - |
| 08.01.2026 | 52,40 | 52,40 | 50,40 | 50,40 | 0,10% | - |
| 07.01.2026 | 53,25 | 53,25 | 50,35 | 50,35 | 0,90% | - |
| 06.01.2026 | 51,50 | 51,50 | 49,90 | 49,90 | -0,30% | - |
| 05.01.2026 | 51,05 | 51,05 | 50,05 | 50,05 | 4,31% | - |
| 02.01.2026 | 50,25 | 50,25 | 47,98 | 47,98 | -4,00% | - |
| 30.12.2025 | 49,98 | 49,98 | 49,98 | 49,98 | -1,23% | - |
| 29.12.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,70% | - |
| 23.12.2025 | 50,25 | 50,25 | 50,25 | 50,25 | 0,98% | - |
| 22.12.2025 | 49,76 | 49,76 | 49,76 | 49,76 | -1,07% | - |
| 19.12.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 2,19% | - |
| 18.12.2025 | 49,22 | 49,22 | 49,22 | 49,22 | 1,53% | - |
| 17.12.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 0,29% | - |
| 16.12.2025 | 48,34 | 48,34 | 48,34 | 48,34 | -3,09% | - |
| 15.12.2025 | 49,88 | 49,88 | 49,88 | 49,88 | -2,48% | 105,00 |
| 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% | - |