46,190$
0,76%
Echtzeit-Aktienkurs Ingevity Corp
Bid:
Ask:
Aktienkurse zur Ingevity Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 46,50 | 46,50 | 45,28 | 46,20 | 0,79% | 129.256,00 |
| 25.07.2024 | 45,15 | 46,63 | 44,88 | 45,84 | 1,75% | 223.368,00 |
| 24.07.2024 | 45,72 | 46,53 | 45,00 | 45,05 | -1,79% | 190.514,00 |
| 23.07.2024 | 44,89 | 46,32 | 44,49 | 45,87 | 1,59% | 195.354,00 |
| 22.07.2024 | 44,79 | 45,37 | 43,71 | 45,15 | 1,60% | 150.956,00 |
| 19.07.2024 | 44,97 | 45,26 | 44,17 | 44,44 | -1,44% | 145.546,00 |
| 18.07.2024 | 45,75 | 46,97 | 45,06 | 45,09 | -3,03% | 207.048,00 |
| 17.07.2024 | 46,62 | 48,52 | 46,49 | 46,50 | -1,57% | 254.084,00 |
| 16.07.2024 | 45,42 | 47,56 | 45,17 | 47,24 | 5,42% | 204.748,00 |
| 15.07.2024 | 44,25 | 45,57 | 44,13 | 44,81 | 1,33% | 206.785,00 |
| 12.07.2024 | 44,00 | 44,46 | 43,35 | 44,22 | 1,66% | 202.220,00 |
| 11.07.2024 | 42,94 | 44,40 | 42,71 | 43,50 | 4,64% | 201.718,00 |
| 10.07.2024 | 40,73 | 42,14 | 40,60 | 41,57 | 2,34% | 167.121,00 |
| 09.07.2024 | 41,65 | 42,06 | 40,51 | 40,62 | -3,15% | 325.061,00 |
| 08.07.2024 | 41,69 | 42,65 | 41,59 | 41,94 | 1,57% | 131.883,00 |
| 05.07.2024 | 42,39 | 42,39 | 41,27 | 41,29 | -3,42% | 128.082,00 |
| 03.07.2024 | 42,67 | 42,87 | 41,96 | 42,75 | 0,92% | 67.912,00 |
| 02.07.2024 | 42,21 | 42,74 | 42,00 | 42,36 | 0,43% | 150.768,00 |
| 01.07.2024 | 43,70 | 43,83 | 42,15 | 42,18 | -3,50% | 225.881,00 |
| 28.06.2024 | 44,99 | 45,10 | 43,16 | 43,71 | -1,60% | 369.627,00 |
| 27.06.2024 | 44,72 | 44,72 | 44,03 | 44,42 | 0,41% | 140.470,00 |
| 26.06.2024 | 43,32 | 44,39 | 43,32 | 44,24 | 1,31% | 169.425,00 |
| 25.06.2024 | 44,52 | 44,52 | 42,34 | 43,67 | -2,83% | 253.185,00 |
| 24.06.2024 | 44,08 | 45,02 | 44,08 | 44,94 | 2,37% | 228.911,00 |
| 21.06.2024 | 43,65 | 44,18 | 42,79 | 43,90 | 0,43% | 614.887,00 |
| 20.06.2024 | 43,05 | 43,91 | 42,70 | 43,71 | 0,55% | 268.131,00 |
| 18.06.2024 | 44,53 | 44,82 | 43,44 | 43,47 | -2,40% | 216.900,00 |
| 17.06.2024 | 44,50 | 44,86 | 44,02 | 44,54 | -0,82% | 159.330,00 |
| 14.06.2024 | 45,10 | 45,41 | 44,59 | 44,91 | -2,16% | 329.213,00 |
| 13.06.2024 | 45,61 | 46,20 | 45,04 | 45,90 | -0,07% | 143.325,00 |
| 12.06.2024 | 47,41 | 47,71 | 45,83 | 45,93 | 0,64% | 194.931,00 |
| 11.06.2024 | 46,01 | 46,01 | 45,14 | 45,64 | -1,72% | 230.537,00 |
| 10.06.2024 | 47,35 | 47,35 | 45,73 | 46,44 | -3,33% | 298.446,00 |
| 07.06.2024 | 47,68 | 48,37 | 47,20 | 48,04 | -1,15% | 355.755,00 |
| 06.06.2024 | 48,69 | 49,57 | 47,62 | 48,60 | 0,00% | 387.605,00 |
| 05.06.2024 | 47,44 | 48,68 | 46,58 | 48,60 | 2,86% | 229.637,00 |
| 04.06.2024 | 48,68 | 49,54 | 47,23 | 47,25 | -2,84% | 290.146,00 |
| 03.06.2024 | 49,25 | 49,45 | 47,78 | 48,63 | -0,45% | 183.550,00 |
| 31.05.2024 | 48,21 | 49,33 | 47,91 | 48,85 | 1,75% | 300.507,00 |
| 30.05.2024 | 47,94 | 48,30 | 47,63 | 48,01 | 0,95% | 131.725,00 |
| 29.05.2024 | 47,00 | 47,77 | 46,83 | 47,56 | -0,63% | 156.178,00 |
| 28.05.2024 | 48,00 | 48,35 | 47,41 | 47,86 | 0,25% | 212.092,00 |
| 24.05.2024 | 48,43 | 48,51 | 47,66 | 47,74 | -0,75% | 254.040,00 |
| 23.05.2024 | 50,35 | 50,36 | 47,87 | 48,10 | -3,99% | 222.858,00 |
| 22.05.2024 | 50,22 | 50,41 | 49,69 | 50,10 | -0,99% | 294.780,00 |
| 21.05.2024 | 50,70 | 51,27 | 49,97 | 50,60 | -0,84% | 304.997,00 |
| 20.05.2024 | 53,41 | 53,41 | 50,85 | 51,03 | -4,71% | 224.718,00 |
| 17.05.2024 | 54,97 | 55,01 | 53,53 | 53,55 | -2,72% | 234.671,00 |
| 16.05.2024 | 54,93 | 55,20 | 54,48 | 55,05 | -0,07% | 117.321,00 |
| 15.05.2024 | 55,88 | 55,88 | 54,44 | 55,09 | -0,05% | 159.168,00 |
| 14.05.2024 | 55,91 | 56,28 | 55,02 | 55,12 | 0,95% | 125.198,00 |
| 13.05.2024 | 54,89 | 55,40 | 54,53 | 54,60 | 0,22% | 156.057,00 |
| 10.05.2024 | 54,72 | 54,72 | 53,54 | 54,48 | 0,02% | 134.410,00 |
| 09.05.2024 | 54,03 | 54,76 | 53,72 | 54,47 | 0,87% | 125.982,00 |
| 08.05.2024 | 53,17 | 54,22 | 52,60 | 54,00 | 0,52% | 141.955,00 |
| 07.05.2024 | 54,17 | 54,89 | 53,03 | 53,72 | -0,24% | 236.929,00 |
| 06.05.2024 | 54,07 | 54,71 | 53,67 | 53,85 | 0,54% | 205.926,00 |
| 03.05.2024 | 55,36 | 56,30 | 53,20 | 53,56 | -2,26% | 374.454,00 |
| 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 |