57,000€
8,57%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 56,00 | 56,00 | 53,50 | 53,50 | 1,90% | - |
| 21.05.2026 | 56,50 | 56,50 | 52,50 | 52,50 | -1,87% | - |
| 20.05.2026 | 56,00 | 56,00 | 53,50 | 53,50 | 0,94% | - |
| 19.05.2026 | 56,50 | 56,50 | 53,00 | 53,00 | -7,83% | - |
| 18.05.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | - |
| 15.05.2026 | 60,00 | 60,00 | 56,50 | 56,50 | -6,61% | - |
| 14.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 4,31% | - |
| 13.05.2026 | 60,50 | 60,50 | 58,00 | 58,00 | -1,69% | - |
| 12.05.2026 | 63,00 | 63,00 | 59,00 | 59,00 | -1,67% | - |
| 11.05.2026 | 64,00 | 64,00 | 60,00 | 60,00 | -4,76% | - |
| 08.05.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 4,13% | - |
| 07.05.2026 | 66,00 | 66,00 | 60,50 | 60,50 | -4,72% | - |
| 06.05.2026 | 65,50 | 65,50 | 63,50 | 63,50 | 4,10% | - |
| 05.05.2026 | 63,00 | 63,00 | 61,00 | 61,00 | 0,83% | - |
| 04.05.2026 | 64,50 | 64,50 | 60,50 | 60,50 | 1,68% | - |
| 30.04.2026 | 62,00 | 62,00 | 59,50 | 59,50 | -0,83% | - |
| 29.04.2026 | 63,50 | 63,50 | 60,00 | 60,00 | -4,00% | - |
| 28.04.2026 | 65,00 | 65,00 | 62,50 | 62,50 | 1,63% | - |
| 27.04.2026 | 64,50 | 64,50 | 61,50 | 61,50 | 1,65% | - |
| 24.04.2026 | 64,00 | 64,00 | 60,50 | 60,50 | -0,82% | - |
| 23.04.2026 | 63,00 | 63,00 | 61,00 | 61,00 | 0,83% | - |
| 22.04.2026 | 63,50 | 63,50 | 60,50 | 60,50 | -0,82% | - |
| 21.04.2026 | 63,50 | 63,50 | 61,00 | 61,00 | -0,81% | - |
| 20.04.2026 | 63,00 | 63,00 | 61,50 | 61,50 | 2,50% | - |
| 17.04.2026 | 62,50 | 62,50 | 60,00 | 60,00 | 0,00% | - |
| 16.04.2026 | 62,50 | 62,50 | 60,00 | 60,00 | -2,44% | - |
| 15.04.2026 | 64,50 | 64,50 | 61,50 | 61,50 | 0,82% | - |
| 14.04.2026 | 64,00 | 64,00 | 61,00 | 61,00 | 0,00% | - |
| 13.04.2026 | 63,50 | 63,50 | 61,00 | 61,00 | 0,00% | - |
| 10.04.2026 | 63,50 | 63,50 | 61,00 | 61,00 | 3,39% | - |
| 09.04.2026 | 62,50 | 62,50 | 59,00 | 59,00 | -1,67% | - |
| 08.04.2026 | 61,50 | 61,50 | 60,00 | 60,00 | 4,35% | - |
| 07.04.2026 | 60,50 | 60,50 | 57,50 | 57,50 | -5,19% | - |
| 02.04.2026 | 60,65 | 60,65 | 60,65 | 60,65 | 2,02% | - |
| 01.04.2026 | 61,45 | 61,45 | 59,45 | 59,45 | 0,51% | - |
| 31.03.2026 | 60,80 | 60,80 | 59,15 | 59,15 | 0,25% | - |
| 30.03.2026 | 60,90 | 60,90 | 59,00 | 59,00 | -4,30% | - |
| 27.03.2026 | 61,65 | 61,65 | 61,65 | 61,65 | 0,90% | - |
| 26.03.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 1,92% | - |
| 25.03.2026 | 59,95 | 59,95 | 59,95 | 59,95 | 5,18% | - |
| 24.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 5,65% | - |
| 23.03.2026 | 53,95 | 53,95 | 53,95 | 53,95 | 0,09% | - |
| 20.03.2026 | 56,00 | 56,00 | 53,90 | 53,90 | 0,56% | - |
| 19.03.2026 | 56,50 | 56,50 | 53,60 | 53,60 | -3,94% | - |
| 18.03.2026 | 58,70 | 58,70 | 55,80 | 55,80 | 2,57% | - |
| 17.03.2026 | 56,20 | 56,20 | 54,40 | 54,40 | 0,46% | - |
| 16.03.2026 | 56,40 | 56,40 | 54,15 | 54,15 | 0,93% | - |
| 13.03.2026 | 54,95 | 54,95 | 53,65 | 53,65 | 2,48% | - |
| 12.03.2026 | 54,45 | 54,45 | 52,35 | 52,35 | -1,32% | - |
| 11.03.2026 | 55,85 | 55,85 | 53,05 | 53,05 | -0,47% | - |
| 10.03.2026 | 56,35 | 56,35 | 53,30 | 53,30 | 1,23% | - |
| 09.03.2026 | 54,25 | 54,25 | 52,65 | 52,65 | -0,85% | - |
| 06.03.2026 | 57,40 | 57,40 | 53,10 | 53,10 | -6,43% | - |
| 05.03.2026 | 59,45 | 59,45 | 56,75 | 56,75 | -1,13% | - |
| 04.03.2026 | 60,05 | 60,05 | 57,40 | 57,40 | 1,15% | - |
| 03.03.2026 | 60,20 | 60,20 | 56,75 | 56,75 | -0,18% | - |
| 02.03.2026 | 59,20 | 59,20 | 56,85 | 56,85 | 1,61% | - |
| 27.02.2026 | 58,85 | 58,85 | 55,95 | 55,95 | 4,68% | - |
| 26.02.2026 | 58,20 | 58,20 | 53,45 | 53,45 | -6,39% | - |
| 25.02.2026 | 59,65 | 59,65 | 57,10 | 57,10 | -1,72% | - |
| 24.02.2026 | 59,65 | 59,65 | 58,10 | 58,10 | 0,52% | - |
| 23.02.2026 | 60,15 | 60,15 | 57,80 | 57,80 | -1,11% | - |
| 20.02.2026 | 61,35 | 61,35 | 58,45 | 58,45 | -0,60% | - |
| 19.02.2026 | 62,50 | 62,50 | 58,80 | 58,80 | -3,76% | - |
| 18.02.2026 | 63,55 | 63,55 | 61,10 | 61,10 | 0,33% | - |
| 17.02.2026 | 63,90 | 63,90 | 60,90 | 60,90 | -4,84% | - |
| 16.02.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 6,14% | - |
| 13.02.2026 | 62,85 | 62,85 | 60,30 | 60,30 | -0,90% | - |
| 12.02.2026 | 62,75 | 62,75 | 60,85 | 60,85 | 1,33% | - |
| 11.02.2026 | 61,35 | 61,35 | 60,05 | 60,05 | 2,65% | - |
| 10.02.2026 | 60,75 | 60,75 | 58,50 | 58,50 | 1,65% | - |
| 09.02.2026 | 60,80 | 60,80 | 57,55 | 57,55 | -0,26% | - |
| 06.02.2026 | 59,40 | 59,40 | 57,70 | 57,70 | 0,17% | - |
| 05.02.2026 | 60,65 | 60,65 | 57,60 | 57,60 | -1,62% | - |
| 04.02.2026 | 58,55 | 58,55 | 58,55 | 58,55 | 7,63% | - |
| 03.02.2026 | 56,60 | 56,60 | 54,40 | 54,40 | 1,87% | - |
| 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% | - |