54,840$
5,69%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 52,44 | 54,99 | 50,60 | 54,80 | 5,61% | 642.072,00 |
| 01.05.2024 | 51,14 | 53,79 | 50,84 | 51,89 | 1,47% | 409.117,00 |
| 30.04.2024 | 50,47 | 51,25 | 50,02 | 51,14 | 0,37% | 215.103,00 |
| 29.04.2024 | 48,88 | 51,48 | 48,76 | 50,95 | 5,03% | 273.768,00 |
| 26.04.2024 | 47,97 | 48,90 | 47,97 | 48,51 | 1,34% | 146.152,00 |
| 25.04.2024 | 47,76 | 47,98 | 47,15 | 47,87 | -0,75% | 191.502,00 |
| 24.04.2024 | 48,46 | 49,11 | 48,16 | 48,23 | -1,37% | 235.766,00 |
| 23.04.2024 | 47,65 | 48,99 | 47,65 | 48,90 | 2,15% | 228.567,00 |
| 22.04.2024 | 46,00 | 49,06 | 46,00 | 47,87 | 7,72% | 322.378,00 |
| 19.04.2024 | 43,35 | 44,50 | 43,35 | 44,44 | 2,16% | 181.634,00 |
| 18.04.2024 | 43,90 | 44,34 | 43,15 | 43,50 | -0,66% | 158.709,00 |
| 17.04.2024 | 44,82 | 45,27 | 43,78 | 43,79 | -1,55% | 113.981,00 |
| 16.04.2024 | 44,22 | 44,71 | 43,64 | 44,48 | -1,00% | 196.455,00 |
| 15.04.2024 | 45,36 | 45,97 | 44,46 | 44,93 | -0,75% | 140.971,00 |
| 12.04.2024 | 46,76 | 46,76 | 45,00 | 45,27 | -3,43% | 115.132,00 |
| 11.04.2024 | 47,49 | 47,49 | 46,35 | 46,88 | -0,61% | 146.448,00 |
| 10.04.2024 | 47,38 | 48,02 | 46,35 | 47,17 | -4,07% | 219.730,00 |
| 09.04.2024 | 47,30 | 49,35 | 47,25 | 49,17 | 4,71% | 121.987,00 |
| 08.04.2024 | 47,13 | 47,61 | 46,84 | 46,96 | 0,90% | 121.721,00 |
| 05.04.2024 | 46,29 | 46,85 | 45,76 | 46,54 | 0,19% | 185.167,00 |
| 04.04.2024 | 47,94 | 48,18 | 46,22 | 46,45 | -1,57% | 186.318,00 |
| 03.04.2024 | 45,89 | 47,21 | 45,89 | 47,19 | 2,21% | 169.688,00 |
| 02.04.2024 | 46,78 | 46,89 | 45,61 | 46,17 | -2,57% | 205.958,00 |
| 01.04.2024 | 47,97 | 48,28 | 47,01 | 47,39 | -0,65% | 166.442,00 |
| 28.03.2024 | 48,44 | 49,06 | 47,60 | 47,70 | -1,53% | 335.894,00 |
| 27.03.2024 | 47,75 | 48,72 | 47,53 | 48,44 | 2,82% | 268.474,00 |
| 26.03.2024 | 47,32 | 47,57 | 46,70 | 47,11 | 0,23% | 169.224,00 |
| 25.03.2024 | 47,96 | 48,10 | 46,60 | 47,00 | -0,84% | 139.138,00 |
| 22.03.2024 | 47,93 | 48,49 | 46,90 | 47,40 | -0,77% | 189.714,00 |
| 21.03.2024 | 45,71 | 47,79 | 45,25 | 47,77 | 5,57% | 321.969,00 |
| 20.03.2024 | 44,10 | 45,97 | 43,68 | 45,25 | 2,38% | 310.115,00 |
| 19.03.2024 | 44,42 | 45,13 | 44,08 | 44,20 | -0,70% | 192.023,00 |
| 18.03.2024 | 45,18 | 45,26 | 44,47 | 44,51 | -1,68% | 112.846,00 |
| 15.03.2024 | 44,10 | 45,39 | 43,96 | 45,27 | 2,07% | 492.823,00 |
| 14.03.2024 | 45,84 | 46,22 | 43,91 | 44,35 | -4,54% | 170.227,00 |
| 13.03.2024 | 45,79 | 46,84 | 45,79 | 46,46 | 1,02% | 136.752,00 |
| 12.03.2024 | 46,73 | 46,73 | 45,52 | 45,99 | -1,35% | 159.009,00 |
| 11.03.2024 | 45,90 | 46,92 | 45,90 | 46,62 | 1,35% | 141.658,00 |
| 08.03.2024 | 46,43 | 46,97 | 45,79 | 46,00 | 0,46% | 134.533,00 |
| 07.03.2024 | 46,43 | 47,08 | 45,42 | 45,79 | -0,20% | 183.425,00 |
| 06.03.2024 | 45,77 | 45,92 | 44,47 | 45,88 | 1,64% | 233.323,00 |
| 05.03.2024 | 45,15 | 46,09 | 44,95 | 45,14 | -1,16% | 158.823,00 |
| 04.03.2024 | 45,42 | 46,09 | 44,68 | 45,67 | 0,88% | 204.012,00 |
| 01.03.2024 | 45,88 | 46,42 | 45,22 | 45,27 | -0,90% | 181.742,00 |
| 29.02.2024 | 45,79 | 46,19 | 45,42 | 45,68 | 0,91% | 236.273,00 |
| 28.02.2024 | 45,84 | 46,91 | 45,21 | 45,27 | -2,81% | 204.082,00 |
| 27.02.2024 | 48,81 | 49,04 | 46,56 | 46,58 | -3,18% | 248.304,00 |
| 26.02.2024 | 48,52 | 48,53 | 47,23 | 48,11 | -1,72% | 301.459,00 |
| 23.02.2024 | 47,79 | 49,04 | 47,58 | 48,95 | 3,27% | 274.698,00 |
| 22.02.2024 | 48,51 | 48,85 | 44,34 | 47,40 | 5,40% | 616.009,00 |
| 21.02.2024 | 45,71 | 45,91 | 44,46 | 44,97 | -2,18% | 445.511,00 |
| 20.02.2024 | 46,86 | 47,15 | 45,92 | 45,97 | -3,55% | 183.471,00 |
| 16.02.2024 | 46,15 | 48,23 | 46,15 | 47,66 | 1,95% | 360.800,00 |
| 15.02.2024 | 45,38 | 46,98 | 45,38 | 46,75 | 4,38% | 233.530,00 |
| 14.02.2024 | 45,09 | 45,14 | 44,03 | 44,79 | 1,80% | 180.296,00 |
| 13.02.2024 | 44,27 | 45,11 | 43,49 | 44,00 | -5,01% | 227.216,00 |
| 12.02.2024 | 44,95 | 46,83 | 44,67 | 46,32 | 3,28% | 257.312,00 |
| 09.02.2024 | 44,59 | 45,21 | 43,93 | 44,85 | 0,56% | 231.719,00 |
| 08.02.2024 | 43,63 | 44,71 | 42,99 | 44,60 | 2,93% | 222.428,00 |
| 07.02.2024 | 43,57 | 43,57 | 42,76 | 43,33 | 0,05% | 136.258,00 |
| 06.02.2024 | 42,52 | 44,28 | 42,52 | 43,31 | 1,45% | 207.777,00 |
| 05.02.2024 | 42,87 | 43,26 | 41,92 | 42,69 | -2,53% | 202.841,00 |
| 02.02.2024 | 43,37 | 44,30 | 42,84 | 43,80 | -1,20% | 180.183,00 |
| 01.02.2024 | 43,88 | 44,45 | 42,91 | 44,33 | 1,77% | 325.414,00 |
| 31.01.2024 | 45,36 | 45,36 | 43,40 | 43,56 | -3,33% | 234.425,00 |
| 30.01.2024 | 45,35 | 46,16 | 44,75 | 45,06 | -1,40% | 253.972,00 |
| 29.01.2024 | 45,69 | 45,95 | 44,87 | 45,70 | -0,44% | 288.654,00 |
| 26.01.2024 | 45,15 | 46,22 | 45,15 | 45,90 | 3,08% | 218.405,00 |
| 25.01.2024 | 45,00 | 45,16 | 43,97 | 44,53 | 0,88% | 240.571,00 |
| 24.01.2024 | 44,71 | 44,71 | 43,90 | 44,14 | -0,05% | 204.654,00 |
| 23.01.2024 | 44,43 | 44,98 | 43,60 | 44,16 | 1,66% | 175.210,00 |
| 22.01.2024 | 41,19 | 43,76 | 41,18 | 43,44 | 6,31% | 362.602,00 |
| 19.01.2024 | 41,07 | 41,25 | 40,00 | 40,86 | -0,32% | 162.642,00 |
| 18.01.2024 | 40,28 | 41,34 | 40,11 | 40,99 | 2,37% | 217.749,00 |
| 17.01.2024 | 40,01 | 40,27 | 39,55 | 40,04 | -2,15% | 173.658,00 |
| 16.01.2024 | 40,89 | 41,54 | 40,45 | 40,92 | -1,23% | 287.887,00 |
| 12.01.2024 | 42,94 | 43,21 | 41,10 | 41,43 | -0,98% | 160.245,00 |
| 11.01.2024 | 42,59 | 42,71 | 41,62 | 41,84 | -2,43% | 193.742,00 |
| 10.01.2024 | 42,76 | 43,10 | 42,07 | 42,88 | -0,46% | 196.773,00 |
| 09.01.2024 | 42,85 | 43,48 | 42,07 | 43,08 | -2,27% | 209.808,00 |
| 08.01.2024 | 42,98 | 44,14 | 42,54 | 44,08 | 1,80% | 188.623,00 |
| 05.01.2024 | 42,90 | 44,08 | 42,45 | 43,30 | -0,60% | 156.899,00 |
| 04.01.2024 | 44,05 | 44,20 | 42,83 | 43,56 | -1,07% | 208.924,00 |
| 03.01.2024 | 46,48 | 46,48 | 43,56 | 44,03 | -6,28% | 220.128,00 |
| 02.01.2024 | 46,75 | 48,42 | 46,23 | 46,98 | -0,51% | 244.784,00 |
| 29.12.2023 | 47,46 | 47,66 | 47,06 | 47,22 | -0,90% | 243.640,00 |
| 28.12.2023 | 47,18 | 47,71 | 46,87 | 47,65 | 0,51% | 159.860,00 |
| 27.12.2023 | 47,89 | 48,44 | 47,22 | 47,41 | -1,15% | 144.874,00 |
| 26.12.2023 | 48,14 | 48,45 | 47,65 | 47,96 | 0,29% | 135.795,00 |
| 22.12.2023 | 46,85 | 47,90 | 46,30 | 47,82 | 3,26% | 329.366,00 |
| 21.12.2023 | 46,40 | 46,44 | 45,35 | 46,31 | 1,80% | 338.176,00 |
| 20.12.2023 | 46,50 | 47,55 | 45,40 | 45,49 | -2,49% | 476.799,00 |
| 19.12.2023 | 46,60 | 47,63 | 46,37 | 46,65 | 1,46% | 243.541,00 |
| 18.12.2023 | 45,80 | 46,43 | 45,15 | 45,98 | 0,44% | 347.553,00 |
| 15.12.2023 | 46,43 | 46,43 | 44,90 | 45,78 | -0,89% | 1.463.333,00 |
| 14.12.2023 | 44,12 | 46,60 | 44,12 | 46,19 | 7,02% | 512.164,00 |
| 13.12.2023 | 39,99 | 43,37 | 39,70 | 43,16 | 6,86% | 327.981,00 |
| 12.12.2023 | 40,48 | 41,01 | 39,96 | 40,39 | -0,32% | 212.952,00 |
| 11.12.2023 | 41,39 | 41,82 | 40,51 | 40,52 | -2,92% | 275.103,00 |
| 08.12.2023 | 41,18 | 42,38 | 41,05 | 41,74 | 1,04% | 217.765,00 |