72,460$
1,93%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 72,28 | 73,65 | 72,04 | 72,41 | 1,86% | 178.600,00 |
| 01.10.2026 | 69,83 | 71,86 | 68,60 | 71,09 | 0,48% | 274.327,00 |
| 30.09.2026 | 71,42 | 71,42 | 69,81 | 70,75 | -0,44% | 330.221,00 |
| 29.09.2026 | 73,18 | 73,18 | 70,82 | 71,06 | -2,31% | 245.754,00 |
| 28.09.2026 | 72,12 | 73,29 | 71,58 | 72,74 | -0,36% | 175.631,00 |
| 25.09.2026 | 72,47 | 73,49 | 71,83 | 73,00 | 1,69% | 242.286,00 |
| 24.09.2026 | 71,16 | 72,03 | 70,67 | 71,79 | 0,06% | 194.788,00 |
| 23.09.2026 | 70,72 | 72,11 | 69,75 | 71,75 | 0,67% | 224.608,00 |
| 22.09.2026 | 70,13 | 71,68 | 69,36 | 71,27 | 3,35% | 291.156,00 |
| 21.09.2026 | 68,79 | 69,56 | 67,72 | 68,96 | 1,11% | 226.393,00 |
| 18.09.2026 | 67,86 | 68,35 | 66,43 | 68,20 | 0,21% | 822.164,00 |
| 17.09.2026 | 69,62 | 69,73 | 67,65 | 68,06 | -0,25% | 264.631,00 |
| 16.09.2026 | 68,44 | 69,42 | 67,73 | 68,23 | 0,57% | 198.812,00 |
| 15.09.2026 | 68,45 | 68,96 | 67,54 | 67,84 | -0,60% | 172.315,00 |
| 14.09.2026 | 68,58 | 68,58 | 67,30 | 68,25 | -1,67% | 341.171,00 |
| 11.09.2026 | 68,18 | 70,20 | 67,80 | 69,41 | 3,40% | 246.724,00 |
| 10.09.2026 | 67,28 | 67,89 | 66,57 | 67,13 | -1,42% | 285.905,00 |
| 09.09.2026 | 69,28 | 69,61 | 67,75 | 68,10 | -1,52% | 176.119,00 |
| 08.09.2026 | 70,68 | 70,68 | 69,07 | 69,15 | -1,97% | 186.587,00 |
| 04.09.2026 | 69,42 | 70,84 | 69,35 | 70,54 | 1,02% | 163.557,00 |
| 03.09.2026 | 68,95 | 70,11 | 67,28 | 69,83 | 1,25% | 251.407,00 |
| 02.09.2026 | 69,04 | 71,41 | 68,94 | 68,97 | 0,67% | 250.659,00 |
| 01.09.2026 | 68,57 | 68,75 | 67,46 | 68,51 | -1,13% | 217.898,00 |
| 31.08.2026 | 69,11 | 69,67 | 68,29 | 69,29 | -0,20% | 292.950,00 |
| 28.08.2026 | 70,38 | 70,38 | 68,74 | 69,43 | -0,44% | 214.389,00 |
| 27.08.2026 | 68,96 | 70,28 | 68,24 | 69,74 | 0,26% | 183.945,00 |
| 26.08.2026 | 69,37 | 69,84 | 69,12 | 69,56 | 0,74% | 164.774,00 |
| 25.08.2026 | 68,86 | 69,56 | 68,47 | 69,05 | 0,35% | 245.192,00 |
| 24.08.2026 | 70,73 | 70,73 | 68,11 | 68,81 | -2,08% | 205.623,00 |
| 21.08.2026 | 69,72 | 71,36 | 68,88 | 70,27 | 1,39% | 310.303,00 |
| 20.08.2026 | 69,88 | 70,10 | 68,68 | 69,31 | -2,60% | 187.018,00 |
| 19.08.2026 | 74,91 | 75,51 | 71,08 | 71,16 | -3,82% | 209.339,00 |
| 18.08.2026 | 76,14 | 76,14 | 73,89 | 73,99 | -2,37% | 177.777,00 |
| 17.08.2026 | 76,11 | 76,30 | 75,43 | 75,79 | -1,28% | 152.727,00 |
| 14.08.2026 | 75,27 | 76,78 | 74,70 | 76,77 | 1,91% | 185.865,00 |
| 13.08.2026 | 76,57 | 77,36 | 75,16 | 75,33 | -1,13% | 223.022,00 |
| 12.08.2026 | 78,50 | 78,95 | 76,11 | 76,19 | -2,06% | 242.659,00 |
| 11.08.2026 | 76,75 | 79,05 | 76,63 | 77,79 | 0,97% | 173.935,00 |
| 10.08.2026 | 77,31 | 77,50 | 75,81 | 77,04 | -1,00% | 216.057,00 |
| 07.08.2026 | 77,50 | 78,07 | 76,77 | 77,82 | 0,62% | 252.492,00 |
| 06.08.2026 | 77,79 | 78,08 | 76,05 | 77,34 | 0,30% | 270.512,00 |
| 05.08.2026 | 75,26 | 77,49 | 74,59 | 77,11 | 2,02% | 264.571,00 |
| 04.08.2026 | 73,67 | 75,93 | 72,71 | 75,58 | 2,96% | 256.934,00 |
| 03.08.2026 | 74,00 | 75,97 | 73,21 | 73,41 | 0,41% | 297.108,00 |
| 31.07.2026 | 70,32 | 74,28 | 69,41 | 73,11 | 4,16% | 296.728,00 |
| 30.07.2026 | 74,05 | 76,03 | 67,81 | 70,19 | -0,61% | 460.024,00 |
| 29.07.2026 | 74,12 | 74,12 | 70,60 | 70,62 | -5,20% | 387.158,00 |
| 28.07.2026 | 75,10 | 76,33 | 74,46 | 74,49 | 0,17% | 170.267,00 |
| 27.07.2026 | 73,64 | 74,47 | 72,89 | 74,36 | 1,50% | 189.493,00 |
| 24.07.2026 | 74,28 | 74,78 | 72,89 | 73,26 | -0,68% | 191.024,00 |
| 23.07.2026 | 73,50 | 74,45 | 72,77 | 73,76 | -1,26% | 175.180,00 |
| 22.07.2026 | 74,98 | 76,40 | 74,03 | 74,70 | -0,13% | 208.367,00 |
| 21.07.2026 | 75,01 | 75,43 | 72,48 | 74,80 | 0,04% | 230.095,00 |
| 20.07.2026 | 76,28 | 76,76 | 74,45 | 74,77 | -2,30% | 173.615,00 |
| 17.07.2026 | 74,20 | 77,22 | 73,55 | 76,53 | 1,81% | 238.216,00 |
| 16.07.2026 | 74,09 | 76,10 | 74,09 | 75,17 | 0,89% | 261.323,00 |
| 15.07.2026 | 73,18 | 75,70 | 71,71 | 74,51 | 2,15% | 162.482,00 |
| 14.07.2026 | 72,50 | 73,20 | 71,29 | 72,94 | 1,87% | 320.548,00 |
| 13.07.2026 | 71,75 | 72,42 | 70,68 | 71,60 | -0,65% | 205.670,00 |
| 10.07.2026 | 72,23 | 73,70 | 72,05 | 72,07 | -0,17% | 222.854,00 |
| 09.07.2026 | 72,14 | 72,68 | 71,24 | 72,19 | 0,92% | 138.981,00 |
| 08.07.2026 | 72,48 | 72,48 | 69,62 | 71,53 | -2,49% | 257.829,00 |
| 07.07.2026 | 73,77 | 73,95 | 72,02 | 73,36 | -0,68% | 223.104,00 |
| 06.07.2026 | 72,96 | 74,03 | 72,12 | 73,86 | 1,89% | 167.138,00 |
| 02.07.2026 | 72,36 | 73,75 | 71,43 | 72,49 | -0,12% | 231.932,00 |
| 01.07.2026 | 74,22 | 75,17 | 72,49 | 72,58 | -2,80% | 221.800,00 |
| 30.06.2026 | 74,38 | 75,83 | 73,77 | 74,67 | 0,91% | 192.656,00 |
| 29.06.2026 | 75,67 | 75,67 | 73,01 | 74,00 | -4,05% | 336.045,00 |
| 26.06.2026 | 73,61 | 77,12 | 73,54 | 77,12 | 3,98% | 1.034.438,00 |
| 25.06.2026 | 74,56 | 74,72 | 72,61 | 74,17 | -0,78% | 353.521,00 |
| 24.06.2026 | 72,89 | 75,89 | 72,21 | 74,75 | 2,88% | 221.267,00 |
| 23.06.2026 | 71,62 | 73,06 | 71,48 | 72,66 | -0,11% | 364.581,00 |
| 22.06.2026 | 73,45 | 74,66 | 72,32 | 72,74 | -0,91% | 460.974,00 |
| 18.06.2026 | 72,67 | 73,70 | 71,77 | 73,41 | 2,31% | 709.620,00 |
| 17.06.2026 | 71,93 | 73,92 | 71,08 | 71,75 | -0,03% | 228.815,00 |
| 16.06.2026 | 72,74 | 73,39 | 71,35 | 71,77 | -0,91% | 209.153,00 |
| 15.06.2026 | 73,16 | 73,19 | 71,32 | 72,43 | 0,63% | 166.835,00 |
| 12.06.2026 | 71,49 | 73,20 | 70,65 | 71,98 | 1,49% | 192.863,00 |
| 11.06.2026 | 68,91 | 71,00 | 68,69 | 70,92 | 4,20% | 183.101,00 |
| 10.06.2026 | 69,18 | 70,13 | 67,64 | 68,06 | -1,42% | 249.932,00 |
| 09.06.2026 | 67,99 | 69,41 | 67,04 | 69,04 | 3,15% | 182.245,00 |
| 08.06.2026 | 66,54 | 67,32 | 65,06 | 66,93 | 1,42% | 301.157,00 |
| 05.06.2026 | 65,73 | 66,36 | 65,35 | 65,99 | -0,15% | 331.094,00 |
| 04.06.2026 | 67,15 | 67,76 | 65,57 | 66,09 | -1,31% | 231.422,00 |
| 03.06.2026 | 66,63 | 67,74 | 66,63 | 66,97 | -0,30% | 240.358,00 |
| 02.06.2026 | 66,63 | 68,33 | 66,62 | 67,17 | 0,93% | 202.837,00 |
| 01.06.2026 | 67,76 | 67,76 | 65,68 | 66,55 | -1,87% | 252.306,00 |
| 29.05.2026 | 68,65 | 68,99 | 67,54 | 67,82 | -1,11% | 230.676,00 |
| 28.05.2026 | 68,57 | 69,51 | 67,62 | 68,58 | -0,51% | 155.005,00 |
| 27.05.2026 | 69,02 | 69,97 | 68,65 | 68,93 | 0,58% | 145.789,00 |
| 26.05.2026 | 67,10 | 68,94 | 67,10 | 68,53 | 2,79% | 145.311,00 |
| 22.05.2026 | 65,62 | 66,68 | 65,28 | 66,67 | 2,24% | 172.764,00 |
| 21.05.2026 | 65,10 | 66,41 | 63,96 | 65,21 | -1,33% | 282.237,00 |
| 20.05.2026 | 65,39 | 66,42 | 65,11 | 66,09 | 1,65% | 311.475,00 |
| 19.05.2026 | 65,48 | 65,85 | 64,23 | 65,02 | -2,23% | 286.103,00 |
| 18.05.2026 | 67,87 | 68,87 | 66,50 | 66,50 | -1,60% | 187.068,00 |
| 15.05.2026 | 70,24 | 70,24 | 67,37 | 67,58 | -5,31% | 223.144,00 |
| 14.05.2026 | 72,21 | 72,82 | 71,34 | 71,37 | 0,15% | 235.430,00 |
| 13.05.2026 | 71,98 | 72,21 | 71,10 | 71,26 | -0,42% | 217.314,00 |
| 12.05.2026 | 73,67 | 73,98 | 70,40 | 71,56 | -3,87% | 281.266,00 |