66,645€
-0,52%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 66,75 | 67,88 | 65,57 | 66,65 | -0,52% | - |
| 29.10.2026 | 66,35 | 68,22 | 66,18 | 67,00 | 1,01% | - |
| 28.10.2026 | 66,84 | 67,79 | 65,87 | 66,33 | -0,57% | - |
| 27.10.2026 | 63,61 | 66,76 | 63,54 | 66,71 | 4,87% | - |
| 26.10.2026 | 62,33 | 64,51 | 62,18 | 63,61 | 2,17% | - |
| 23.10.2026 | 62,23 | 62,89 | 61,07 | 62,26 | 0,00% | - |
| 22.10.2026 | 62,18 | 63,64 | 61,80 | 62,26 | -0,80% | - |
| 21.10.2026 | 63,03 | 63,40 | 62,39 | 62,76 | 0,00% | - |
| 20.10.2026 | 62,59 | 64,08 | 62,04 | 62,76 | 0,00% | - |
| 19.10.2026 | 62,70 | 63,39 | 61,87 | 62,76 | 0,80% | - |
| 16.10.2026 | 62,91 | 63,61 | 62,10 | 62,26 | -0,80% | - |
| 15.10.2026 | 62,93 | 63,01 | 62,56 | 62,76 | 0,00% | - |
| 14.10.2026 | 62,51 | 63,86 | 62,36 | 62,76 | 0,00% | - |
| 13.10.2026 | 61,61 | 64,09 | 61,53 | 62,76 | 1,75% | - |
| 12.10.2026 | 62,47 | 62,53 | 61,15 | 61,68 | -0,93% | - |
| 09.10.2026 | 63,79 | 65,20 | 62,07 | 62,26 | -2,35% | 12,00 |
| 08.10.2026 | 63,27 | 64,44 | 62,75 | 63,76 | 0,87% | - |
| 07.10.2026 | 64,85 | 65,10 | 63,07 | 63,21 | -2,39% | - |
| 06.10.2026 | 65,31 | 65,57 | 64,08 | 64,76 | -0,77% | - |
| 05.10.2026 | 64,63 | 65,52 | 63,94 | 65,26 | 1,56% | - |
| 02.10.2026 | 63,34 | 65,44 | 63,21 | 64,26 | 1,58% | - |
| 01.10.2026 | 62,98 | 63,98 | 60,89 | 63,26 | 1,61% | - |
| 30.09.2026 | 62,71 | 63,01 | 61,77 | 62,26 | -1,43% | - |
| 29.09.2026 | 63,98 | 64,38 | 62,65 | 63,16 | -1,70% | - |
| 28.09.2026 | 64,01 | 64,44 | 62,90 | 64,26 | 0,00% | - |
| 25.09.2026 | 63,14 | 64,51 | 62,92 | 64,26 | 1,58% | - |
| 24.09.2026 | 62,68 | 63,36 | 62,16 | 63,26 | 0,55% | - |
| 23.09.2026 | 62,48 | 63,32 | 61,42 | 62,91 | 1,06% | 728,00 |
| 22.09.2026 | 60,16 | 62,57 | 60,00 | 62,25 | 3,32% | - |
| 21.09.2026 | 59,78 | 60,58 | 59,35 | 60,25 | 1,69% | - |
| 18.09.2026 | 59,47 | 59,54 | 58,09 | 59,25 | 0,00% | - |
| 17.09.2026 | 59,84 | 61,01 | 58,96 | 59,25 | -0,01% | - |
| 16.09.2026 | 58,91 | 60,25 | 58,75 | 59,26 | 0,87% | - |
| 15.09.2026 | 59,05 | 59,40 | 58,39 | 58,75 | -0,85% | - |
| 14.09.2026 | 59,73 | 60,14 | 58,26 | 59,25 | -0,84% | 1.326,00 |
| 11.09.2026 | 58,05 | 60,52 | 58,01 | 59,75 | 3,45% | - |
| 10.09.2026 | 58,71 | 58,93 | 57,38 | 57,76 | -1,70% | - |
| 09.09.2026 | 59,49 | 59,78 | 58,24 | 58,76 | -1,67% | - |
| 08.09.2026 | 60,49 | 60,92 | 59,43 | 59,75 | -1,24% | - |
| 07.09.2026 | 60,68 | 60,78 | 60,49 | 60,50 | -0,41% | - |
| 04.09.2026 | 60,11 | 60,92 | 59,69 | 60,75 | 0,83% | - |
| 03.09.2026 | 59,46 | 60,29 | 57,77 | 60,25 | 0,84% | - |
| 02.09.2026 | 59,06 | 61,44 | 59,00 | 59,75 | 0,84% | - |
| 01.09.2026 | 59,72 | 59,82 | 58,13 | 59,25 | -0,84% | - |
| 31.08.2026 | 59,76 | 60,24 | 58,80 | 59,75 | 0,00% | - |
| 28.08.2026 | 59,81 | 60,36 | 59,41 | 59,75 | 0,00% | - |
| 27.08.2026 | 59,86 | 60,28 | 58,72 | 59,75 | 0,00% | - |
| 26.08.2026 | 59,12 | 59,98 | 59,06 | 59,75 | 0,99% | - |
| 25.08.2026 | 59,13 | 60,03 | 58,67 | 59,17 | -0,14% | 1.000,00 |
| 24.08.2026 | 60,01 | 60,84 | 58,50 | 59,25 | -1,66% | - |
| 21.08.2026 | 59,26 | 61,06 | 59,14 | 60,25 | 1,69% | - |
| 20.08.2026 | 60,94 | 61,01 | 59,05 | 59,25 | -2,47% | - |
| 19.08.2026 | 63,65 | 64,62 | 60,75 | 60,75 | -7,96% | - |
| 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% | - |