35,960€
6,90%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,56 | 35,56 | 34,16 | 34,16 | 1,55% | - |
| 08.05.2025 | 34,60 | 34,60 | 33,64 | 33,64 | 6,86% | - |
| 07.05.2025 | 34,32 | 34,32 | 31,48 | 31,48 | 1,48% | - |
| 06.05.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 6,31% | - |
| 05.05.2025 | 30,48 | 30,48 | 29,18 | 29,18 | 2,60% | - |
| 02.05.2025 | 29,20 | 29,20 | 28,44 | 28,44 | 5,57% | - |
| 30.04.2025 | 28,72 | 28,72 | 26,94 | 26,94 | -0,66% | - |
| 29.04.2025 | 28,34 | 28,34 | 27,12 | 27,12 | -2,80% | - |
| 28.04.2025 | 28,60 | 28,60 | 27,90 | 27,90 | 2,20% | - |
| 25.04.2025 | 28,80 | 28,80 | 27,30 | 27,30 | 1,87% | - |
| 24.04.2025 | 27,68 | 27,68 | 26,80 | 26,80 | -5,96% | - |
| 23.04.2025 | 27,94 | 28,50 | 27,94 | 28,50 | 8,28% | 73,00 |
| 22.04.2025 | 26,98 | 26,98 | 26,32 | 26,32 | -0,90% | - |
| 17.04.2025 | 27,28 | 27,28 | 26,56 | 26,56 | 0,38% | - |
| 16.04.2025 | 27,56 | 27,56 | 26,46 | 26,46 | -0,45% | - |
| 15.04.2025 | 27,66 | 27,66 | 26,58 | 26,58 | -1,99% | - |
| 14.04.2025 | 28,00 | 28,00 | 27,12 | 27,12 | 2,57% | - |
| 11.04.2025 | 27,68 | 27,68 | 26,44 | 26,44 | -2,15% | - |
| 10.04.2025 | 30,02 | 30,02 | 27,02 | 27,02 | 7,65% | - |
| 09.04.2025 | 26,90 | 26,90 | 25,10 | 25,10 | -9,58% | - |
| 08.04.2025 | 29,14 | 29,14 | 27,76 | 27,76 | 0,58% | - |
| 07.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -10,80% | - |
| 04.04.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -11,40% | - |
| 03.04.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 3,13% | - |
| 02.04.2025 | 35,62 | 35,62 | 33,86 | 33,86 | -1,80% | - |
| 01.04.2025 | 36,28 | 36,28 | 34,48 | 34,48 | 0,06% | - |
| 31.03.2025 | 36,20 | 36,20 | 34,46 | 34,46 | -1,54% | - |
| 28.03.2025 | 36,44 | 36,44 | 35,00 | 35,00 | -6,02% | - |
| 27.03.2025 | 39,84 | 39,84 | 37,24 | 37,24 | -2,92% | - |
| 26.03.2025 | 39,52 | 39,52 | 38,36 | 38,36 | 1,27% | - |
| 25.03.2025 | 39,60 | 39,60 | 37,88 | 37,88 | -0,84% | - |
| 24.03.2025 | 38,94 | 38,94 | 38,20 | 38,20 | 3,02% | - |
| 21.03.2025 | 39,46 | 39,46 | 37,08 | 37,08 | -4,28% | - |
| 20.03.2025 | 40,34 | 40,34 | 38,74 | 38,74 | -2,76% | - |
| 19.03.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 3,53% | - |
| 18.03.2025 | 40,04 | 40,04 | 38,48 | 38,48 | 0,00% | - |
| 17.03.2025 | 39,84 | 39,84 | 38,48 | 38,48 | 0,00% | - |
| 14.03.2025 | 39,82 | 39,82 | 38,48 | 38,48 | -1,43% | - |
| 13.03.2025 | 40,94 | 40,94 | 39,04 | 39,04 | -2,79% | - |
| 12.03.2025 | 42,30 | 42,30 | 40,16 | 40,16 | 4,64% | - |
| 11.03.2025 | 40,08 | 40,08 | 38,38 | 38,38 | -5,61% | - |
| 10.03.2025 | 43,44 | 43,44 | 40,66 | 40,66 | 0,84% | - |
| 07.03.2025 | 42,70 | 42,70 | 40,32 | 40,32 | -0,54% | - |
| 06.03.2025 | 42,44 | 42,44 | 40,54 | 40,54 | 1,71% | - |
| 05.03.2025 | 41,14 | 41,14 | 39,86 | 39,86 | -4,69% | - |
| 04.03.2025 | 42,72 | 42,72 | 39,42 | 41,82 | -2,20% | 7,00 |
| 03.03.2025 | 45,44 | 45,44 | 42,76 | 42,76 | -2,11% | - |
| 28.02.2025 | 45,40 | 45,40 | 43,68 | 43,68 | -0,23% | - |
| 27.02.2025 | 46,34 | 46,34 | 43,78 | 43,78 | -5,48% | - |
| 26.02.2025 | 45,44 | 46,32 | 45,44 | 46,32 | 9,19% | 90,00 |
| 25.02.2025 | 43,52 | 43,52 | 42,42 | 42,42 | 0,71% | - |
| 24.02.2025 | 43,64 | 43,64 | 42,12 | 42,12 | -1,63% | - |
| 21.02.2025 | 44,12 | 44,12 | 42,82 | 42,82 | -1,52% | - |
| 20.02.2025 | 45,72 | 45,72 | 43,48 | 43,48 | 0,05% | - |
| 19.02.2025 | 43,46 | 43,46 | 43,46 | 43,46 | 5,23% | - |
| 18.02.2025 | 42,84 | 42,84 | 41,30 | 41,30 | -3,14% | - |
| 17.02.2025 | 42,64 | 42,64 | 42,64 | 42,64 | 0,38% | - |
| 14.02.2025 | 42,78 | 42,78 | 42,48 | 42,48 | 1,58% | - |
| 13.02.2025 | 42,46 | 42,46 | 41,82 | 41,82 | 2,70% | - |
| 12.02.2025 | 43,50 | 43,50 | 40,72 | 40,72 | -1,55% | - |
| 11.02.2025 | 42,54 | 42,54 | 41,36 | 41,36 | 5,62% | - |
| 10.02.2025 | 41,00 | 41,00 | 39,16 | 39,16 | -2,34% | - |
| 07.02.2025 | 41,76 | 41,76 | 40,10 | 40,10 | -2,43% | - |
| 06.02.2025 | 42,62 | 42,62 | 41,10 | 41,10 | 1,63% | - |
| 05.02.2025 | 42,52 | 42,52 | 40,44 | 40,44 | -0,69% | - |
| 04.02.2025 | 41,86 | 41,86 | 40,72 | 40,72 | 0,84% | - |
| 03.02.2025 | 43,48 | 43,48 | 40,38 | 40,38 | -7,77% | - |
| 31.01.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 4,64% | - |
| 30.01.2025 | 43,52 | 43,52 | 41,84 | 41,84 | 0,00% | - |
| 29.01.2025 | 43,36 | 43,36 | 41,84 | 41,84 | 0,05% | - |
| 28.01.2025 | 43,52 | 43,52 | 41,82 | 41,82 | -2,15% | - |
| 27.01.2025 | 44,02 | 44,02 | 42,74 | 42,74 | -1,34% | - |
| 24.01.2025 | 45,44 | 45,44 | 43,32 | 43,32 | 2,31% | - |
| 23.01.2025 | 44,94 | 44,94 | 42,34 | 42,34 | -2,53% | - |
| 22.01.2025 | 45,52 | 45,52 | 43,44 | 43,44 | 0,37% | - |
| 21.01.2025 | 45,20 | 45,20 | 43,28 | 43,28 | -5,95% | - |
| 20.01.2025 | 45,38 | 46,02 | 45,38 | 46,02 | 6,43% | 52,00 |
| 17.01.2025 | 44,78 | 44,78 | 43,24 | 43,24 | 7,08% | - |
| 16.01.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 5,32% | - |
| 15.01.2025 | 38,60 | 38,60 | 38,34 | 38,34 | 1,91% | - |
| 14.01.2025 | 38,42 | 38,42 | 37,62 | 37,62 | 4,67% | - |
| 13.01.2025 | 36,80 | 36,80 | 35,94 | 35,94 | 5,71% | - |
| 10.01.2025 | 36,32 | 36,32 | 34,00 | 34,00 | -6,23% | - |
| 09.01.2025 | 36,26 | 36,26 | 36,26 | 36,26 | 4,74% | - |
| 08.01.2025 | 36,94 | 36,94 | 34,62 | 34,62 | -5,10% | - |
| 07.01.2025 | 37,62 | 37,62 | 36,48 | 36,48 | -1,94% | - |
| 06.01.2025 | 38,30 | 38,30 | 37,20 | 37,20 | 3,85% | - |
| 03.01.2025 | 38,20 | 38,20 | 35,82 | 35,82 | -5,19% | - |
| 02.01.2025 | 39,08 | 39,08 | 37,78 | 37,78 | -1,87% | - |
| 30.12.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -3,02% | - |
| 27.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 2,16% | - |
| 23.12.2024 | 38,86 | 38,86 | 38,86 | 38,86 | -0,10% | - |
| 20.12.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -2,16% | - |
| 19.12.2024 | 39,76 | 39,76 | 39,76 | 39,76 | -2,98% | - |
| 18.12.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -2,66% | - |
| 17.12.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -2,59% | - |
| 16.12.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 2,27% | - |
| 13.12.2024 | 44,56 | 44,56 | 42,26 | 42,26 | -4,43% | - |
| 12.12.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 4,10% | - |
| 11.12.2024 | 43,76 | 43,76 | 42,48 | 42,48 | 2,46% | - |