57,255€
2,23%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 63,30 | 66,01 | 63,18 | 66,01 | 4,35% | 608,00 |
| 04.05.2026 | 64,85 | 65,06 | 62,90 | 63,26 | -2,30% | - |
| 30.04.2026 | 62,40 | 65,41 | 62,25 | 64,75 | 3,58% | - |
| 29.04.2026 | 63,98 | 64,20 | 62,09 | 62,51 | -1,96% | 14,00 |
| 28.04.2026 | 65,08 | 66,03 | 63,53 | 63,76 | -2,30% | - |
| 27.04.2026 | 65,11 | 65,96 | 64,83 | 65,26 | 0,15% | - |
| 24.04.2026 | 64,48 | 66,27 | 63,92 | 65,16 | 1,34% | 300,00 |
| 23.04.2026 | 63,35 | 64,94 | 63,28 | 64,30 | 0,85% | - |
| 22.04.2026 | 63,74 | 64,72 | 63,46 | 63,76 | 0,39% | - |
| 21.04.2026 | 64,06 | 64,62 | 62,87 | 63,51 | -0,35% | - |
| 20.04.2026 | 63,56 | 64,35 | 63,37 | 63,73 | -0,05% | - |
| 17.04.2026 | 62,55 | 64,92 | 62,34 | 63,76 | 2,00% | - |
| 16.04.2026 | 63,10 | 63,75 | 62,18 | 62,51 | -0,40% | - |
| 15.04.2026 | 64,94 | 65,12 | 62,70 | 62,76 | -3,09% | - |
| 14.04.2026 | 64,65 | 65,48 | 64,04 | 64,76 | 0,39% | - |
| 13.04.2026 | 63,93 | 64,82 | 63,56 | 64,51 | 0,39% | 1.092,00 |
| 10.04.2026 | 64,15 | 64,52 | 63,64 | 64,26 | 0,39% | - |
| 09.04.2026 | 62,87 | 64,60 | 61,78 | 64,01 | 1,75% | - |
| 08.04.2026 | 62,01 | 63,20 | 61,76 | 62,91 | 3,55% | - |
| 07.04.2026 | 61,00 | 61,25 | 59,50 | 60,75 | -1,47% | - |
| 02.04.2026 | 61,69 | 62,83 | 61,01 | 61,66 | -1,15% | - |
| 01.04.2026 | 61,79 | 62,75 | 61,53 | 62,37 | 1,19% | 152,00 |
| 31.03.2026 | 61,14 | 62,89 | 60,92 | 61,64 | 1,60% | - |
| 30.03.2026 | 61,50 | 62,89 | 60,52 | 60,67 | -0,91% | - |
| 27.03.2026 | 62,29 | 62,38 | 61,22 | 61,22 | -0,99% | - |
| 26.03.2026 | 61,86 | 62,25 | 61,08 | 61,83 | -0,43% | - |
| 25.03.2026 | 60,36 | 62,24 | 60,02 | 62,10 | 3,57% | - |
| 24.03.2026 | 57,72 | 60,56 | 57,00 | 59,96 | 4,12% | - |
| 23.03.2026 | 54,60 | 58,48 | 54,49 | 57,58 | 4,73% | - |
| 20.03.2026 | 56,36 | 56,67 | 54,38 | 54,98 | -2,75% | - |
| 19.03.2026 | 57,25 | 57,40 | 55,62 | 56,54 | -1,17% | - |
| 18.03.2026 | 59,16 | 59,56 | 57,13 | 57,21 | -2,76% | 81,00 |
| 17.03.2026 | 56,87 | 59,78 | 56,82 | 58,83 | 3,11% | - |
| 16.03.2026 | 56,89 | 57,36 | 56,27 | 57,06 | 1,03% | - |
| 13.03.2026 | 55,73 | 56,65 | 55,12 | 56,48 | 1,54% | - |
| 12.03.2026 | 55,14 | 56,35 | 54,76 | 55,62 | 0,45% | - |
| 11.03.2026 | 56,47 | 56,63 | 54,84 | 55,37 | -1,99% | - |
| 10.03.2026 | 56,75 | 57,47 | 55,94 | 56,50 | -0,44% | 12,00 |
| 09.03.2026 | 55,17 | 57,14 | 54,60 | 56,75 | 1,58% | - |
| 06.03.2026 | 57,93 | 57,97 | 55,20 | 55,87 | -3,29% | - |
| 05.03.2026 | 60,10 | 60,32 | 57,49 | 57,77 | -3,99% | - |
| 04.03.2026 | 60,46 | 61,48 | 59,37 | 60,17 | -0,91% | - |
| 03.03.2026 | 60,82 | 61,33 | 59,14 | 60,72 | -0,92% | 336,00 |
| 02.03.2026 | 60,40 | 61,73 | 59,34 | 61,28 | 0,71% | 228,00 |
| 27.02.2026 | 59,57 | 61,01 | 58,16 | 60,85 | 2,12% | - |
| 26.02.2026 | 58,26 | 59,99 | 55,28 | 59,59 | 3,32% | - |
| 25.02.2026 | 60,33 | 60,79 | 57,67 | 57,67 | -4,46% | - |
| 24.02.2026 | 60,19 | 61,82 | 59,95 | 60,37 | 0,57% | - |
| 23.02.2026 | 60,63 | 61,14 | 59,02 | 60,02 | -2,06% | - |
| 20.02.2026 | 61,88 | 62,52 | 60,55 | 61,29 | -0,43% | - |
| 19.02.2026 | 63,10 | 63,15 | 60,68 | 61,55 | -2,34% | - |
| 18.02.2026 | 64,14 | 64,92 | 62,60 | 63,03 | -1,21% | - |
| 17.02.2026 | 64,28 | 64,68 | 62,78 | 63,80 | -1,28% | - |
| 16.02.2026 | 64,70 | 64,88 | 64,48 | 64,63 | 0,31% | - |
| 13.02.2026 | 63,35 | 64,90 | 62,73 | 64,43 | 1,42% | - |
| 12.02.2026 | 63,38 | 64,03 | 62,05 | 63,53 | 0,47% | - |
| 11.02.2026 | 61,93 | 63,73 | 61,63 | 63,23 | 2,10% | - |
| 10.02.2026 | 61,33 | 62,53 | 61,08 | 61,93 | 0,94% | - |
| 09.02.2026 | 61,38 | 61,83 | 59,90 | 61,35 | -0,20% | - |
| 06.02.2026 | 59,90 | 61,98 | 59,75 | 61,48 | 2,72% | - |
| 05.02.2026 | 61,35 | 62,65 | 59,13 | 59,85 | -2,64% | - |
| 04.02.2026 | 59,18 | 61,90 | 58,95 | 61,48 | 4,28% | - |
| 03.02.2026 | 57,10 | 59,13 | 56,93 | 58,95 | 3,38% | - |
| 02.02.2026 | 54,75 | 58,20 | 54,68 | 57,03 | 2,79% | - |
| 30.01.2026 | 54,85 | 55,80 | 54,43 | 55,48 | 0,86% | - |
| 29.01.2026 | 55,58 | 55,83 | 53,83 | 55,00 | -0,95% | 15,00 |
| 28.01.2026 | 55,88 | 56,63 | 53,48 | 55,53 | 0,14% | - |
| 27.01.2026 | 58,53 | 58,60 | 55,40 | 55,45 | -4,81% | - |
| 26.01.2026 | 58,48 | 58,75 | 57,38 | 58,25 | -0,60% | - |
| 23.01.2026 | 58,53 | 59,20 | 58,00 | 58,60 | 0,60% | - |
| 22.01.2026 | 57,53 | 58,68 | 57,10 | 58,25 | 1,48% | - |
| 21.01.2026 | 55,63 | 57,48 | 55,15 | 57,40 | 3,56% | - |
| 20.01.2026 | 56,50 | 56,50 | 55,13 | 55,43 | -2,55% | - |
| 19.01.2026 | 56,30 | 56,98 | 56,15 | 56,88 | -0,26% | - |
| 16.01.2026 | 57,75 | 57,93 | 55,98 | 57,03 | -1,00% | - |
| 15.01.2026 | 56,68 | 58,50 | 56,65 | 57,60 | 1,86% | - |
| 14.01.2026 | 56,33 | 57,28 | 56,15 | 56,55 | 0,18% | - |
| 13.01.2026 | 56,20 | 57,13 | 55,98 | 56,45 | 0,49% | - |
| 12.01.2026 | 54,83 | 56,38 | 54,63 | 56,18 | 1,54% | - |
| 09.01.2026 | 54,78 | 55,50 | 54,30 | 55,33 | 1,00% | - |
| 08.01.2026 | 52,88 | 55,10 | 52,80 | 54,78 | 3,11% | - |
| 07.01.2026 | 53,75 | 53,90 | 52,15 | 53,13 | -1,39% | - |
| 06.01.2026 | 51,93 | 53,90 | 51,73 | 53,88 | 3,81% | - |
| 05.01.2026 | 51,53 | 53,53 | 51,28 | 51,90 | 1,22% | - |
| 02.01.2026 | 50,68 | 51,35 | 50,35 | 51,28 | 1,38% | - |
| 30.12.2025 | 50,48 | 50,58 | 50,43 | 50,58 | 0,05% | - |
| 29.12.2025 | 51,08 | 51,13 | 49,95 | 50,55 | 0,20% | - |
| 23.12.2025 | 50,68 | 51,95 | 50,30 | 50,45 | -0,59% | - |
| 22.12.2025 | 50,17 | 51,08 | 49,68 | 50,75 | 1,40% | - |
| 19.12.2025 | 50,90 | 51,08 | 49,63 | 50,05 | -1,43% | - |
| 18.12.2025 | 49,67 | 51,20 | 49,63 | 50,78 | 2,12% | - |
| 17.12.2025 | 48,92 | 50,83 | 48,61 | 49,72 | 2,16% | - |
| 16.12.2025 | 48,74 | 49,13 | 47,76 | 48,67 | -0,67% | - |
| 15.12.2025 | 50,18 | 50,88 | 48,86 | 49,00 | -2,20% | - |
| 12.12.2025 | 51,48 | 51,70 | 49,83 | 50,10 | -2,95% | - |
| 11.12.2025 | 50,11 | 52,55 | 49,80 | 51,63 | 2,48% | - |
| 10.12.2025 | 48,22 | 50,40 | 48,05 | 50,38 | 4,45% | - |
| 09.12.2025 | 46,45 | 50,83 | 46,33 | 48,23 | 3,81% | - |
| 08.12.2025 | 45,46 | 47,23 | 44,48 | 46,46 | 2,15% | - |
| 05.12.2025 | 44,88 | 46,05 | 44,80 | 45,48 | 1,29% | - |