70,210$
-2,00%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 69,14 | 70,21 | 68,45 | 70,21 | -2,00% | 54.125,00 |
| 02.03.2026 | 71,26 | 72,18 | 69,50 | 71,64 | -0,54% | 413.970,00 |
| 27.02.2026 | 69,84 | 72,17 | 68,69 | 72,03 | 2,14% | 8,00 |
| 26.02.2026 | 65,90 | 70,85 | 64,95 | 70,52 | 1,32% | 729.968,00 |
| 25.02.2026 | 71,61 | 71,61 | 69,59 | 69,60 | -2,14% | 395.120,00 |
| 24.02.2026 | 70,79 | 72,76 | 70,79 | 71,12 | 0,57% | 222.732,00 |
| 23.02.2026 | 71,00 | 71,54 | 69,61 | 70,72 | -2,04% | 283.842,00 |
| 20.02.2026 | 72,31 | 73,46 | 71,29 | 72,19 | -0,46% | 347.367,00 |
| 19.02.2026 | 73,07 | 73,33 | 71,31 | 72,52 | -2,41% | 335.638,00 |
| 18.02.2026 | 76,26 | 76,73 | 73,72 | 74,31 | -1,98% | 476.999,00 |
| 17.02.2026 | 76,00 | 76,22 | 74,23 | 75,81 | -0,99% | 313.906,00 |
| 13.02.2026 | 75,02 | 77,00 | 74,43 | 76,57 | 1,70% | 258.258,00 |
| 12.02.2026 | 75,25 | 76,27 | 73,69 | 75,29 | 0,51% | 308.344,00 |
| 11.02.2026 | 74,50 | 75,81 | 74,11 | 74,91 | 1,71% | 350.849,00 |
| 10.02.2026 | 72,71 | 74,34 | 72,71 | 73,65 | 0,77% | 246.502,00 |
| 09.02.2026 | 72,35 | 73,68 | 71,09 | 73,09 | 0,55% | 239.783,00 |
| 06.02.2026 | 71,20 | 73,27 | 70,57 | 72,69 | 2,67% | 363.588,00 |
| 05.02.2026 | 77,46 | 77,46 | 69,74 | 70,80 | -1,90% | 279.413,00 |
| 04.02.2026 | 70,00 | 73,20 | 69,56 | 72,17 | 3,44% | 407.679,00 |
| 03.02.2026 | 67,23 | 69,89 | 67,02 | 69,77 | 3,75% | 335.105,00 |
| 02.02.2026 | 65,61 | 68,58 | 65,59 | 67,25 | 2,22% | 294.328,00 |
| 30.01.2026 | 65,07 | 66,84 | 64,67 | 65,79 | -0,20% | 418.594,00 |
| 29.01.2026 | 66,49 | 66,86 | 64,05 | 65,92 | -0,50% | 325.164,00 |
| 28.01.2026 | 67,44 | 67,76 | 63,56 | 66,25 | -0,94% | 298.628,00 |
| 27.01.2026 | 69,32 | 69,80 | 66,74 | 66,88 | -3,45% | 270.492,00 |
| 26.01.2026 | 69,67 | 69,67 | 68,23 | 69,27 | -0,24% | 230.775,00 |
| 23.01.2026 | 68,39 | 69,59 | 68,32 | 69,44 | 1,22% | 211.026,00 |
| 22.01.2026 | 67,63 | 68,94 | 67,25 | 68,60 | 2,30% | 354.369,00 |
| 21.01.2026 | 65,95 | 67,10 | 65,59 | 67,06 | 3,15% | 410.236,00 |
| 20.01.2026 | 65,09 | 65,96 | 64,66 | 65,01 | -1,75% | 294.625,00 |
| 16.01.2026 | 66,48 | 67,24 | 64,93 | 66,17 | -1,14% | 383.799,00 |
| 15.01.2026 | 66,37 | 67,80 | 66,29 | 66,93 | 1,47% | 271.501,00 |
| 14.01.2026 | 66,00 | 66,82 | 65,45 | 65,96 | 0,24% | 230.223,00 |
| 13.01.2026 | 66,00 | 66,59 | 65,26 | 65,80 | 0,35% | 181.732,00 |
| 12.01.2026 | 64,11 | 65,78 | 63,86 | 65,57 | 1,75% | 172.724,00 |
| 09.01.2026 | 63,75 | 64,69 | 63,18 | 64,44 | 1,03% | 246.615,00 |
| 08.01.2026 | 61,37 | 64,19 | 61,37 | 63,78 | 2,94% | 255.246,00 |
| 07.01.2026 | 62,86 | 62,86 | 60,99 | 61,96 | -1,45% | 218.155,00 |
| 06.01.2026 | 60,64 | 63,03 | 60,64 | 62,87 | 3,30% | 285.301,00 |
| 05.01.2026 | 59,83 | 62,73 | 59,83 | 60,86 | 1,28% | 393.383,00 |