50,700€
0,20%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 50,70 | 50,71 | 50,70 | 50,70 | 0,20% | - |
| 16.05.2024 | 50,63 | 50,93 | 50,17 | 50,60 | -0,30% | - |
| 15.05.2024 | 50,95 | 51,43 | 50,60 | 50,75 | -0,78% | - |
| 14.05.2024 | 50,62 | 51,23 | 50,62 | 51,15 | 0,94% | - |
| 13.05.2024 | 50,60 | 51,38 | 50,42 | 50,68 | 0,15% | - |
| 10.05.2024 | 50,54 | 51,10 | 49,57 | 50,60 | 0,01% | - |
| 09.05.2024 | 50,24 | 50,73 | 49,84 | 50,60 | 0,45% | - |
| 08.05.2024 | 49,96 | 50,45 | 49,16 | 50,37 | 0,80% | - |
| 07.05.2024 | 49,98 | 50,81 | 49,37 | 49,97 | -0,01% | - |
| 06.05.2024 | 49,72 | 50,80 | 49,72 | 49,98 | 0,34% | - |
| 03.05.2024 | 51,10 | 52,10 | 49,38 | 49,81 | -2,39% | 5,00 |
| 02.05.2024 | 47,96 | 51,25 | 47,51 | 51,03 | 5,66% | - |
| 30.04.2024 | 47,58 | 48,29 | 46,73 | 48,29 | 0,98% | 144,00 |
| 29.04.2024 | 45,35 | 48,01 | 45,21 | 47,82 | 5,33% | - |
| 26.04.2024 | 44,74 | 45,74 | 44,51 | 45,40 | 1,79% | - |
| 25.04.2024 | 44,84 | 45,18 | 44,06 | 44,60 | -1,26% | - |
| 24.04.2024 | 45,70 | 45,84 | 44,98 | 45,17 | -0,94% | - |
| 23.04.2024 | 45,36 | 45,75 | 44,66 | 45,60 | 0,66% | - |
| 22.04.2024 | 41,88 | 46,42 | 41,79 | 45,30 | 8,58% | - |
| 19.04.2024 | 40,46 | 41,74 | 40,42 | 41,72 | 2,05% | - |
| 18.04.2024 | 41,24 | 41,61 | 40,50 | 40,88 | -0,44% | - |
| 17.04.2024 | 41,89 | 42,53 | 41,05 | 41,06 | -2,12% | - |
| 16.04.2024 | 42,25 | 42,33 | 41,02 | 41,95 | -0,71% | - |
| 15.04.2024 | 42,31 | 43,20 | 41,85 | 42,25 | -0,94% | - |
| 12.04.2024 | 43,71 | 43,96 | 42,28 | 42,65 | -2,25% | - |
| 11.04.2024 | 43,91 | 44,44 | 43,22 | 43,63 | -0,50% | - |
| 10.04.2024 | 45,29 | 45,52 | 43,17 | 43,85 | -3,29% | - |
| 09.04.2024 | 43,37 | 45,40 | 43,14 | 45,34 | 4,54% | - |
| 08.04.2024 | 42,96 | 43,92 | 42,87 | 43,37 | 0,93% | - |
| 05.04.2024 | 42,92 | 43,24 | 42,28 | 42,97 | -0,02% | - |
| 04.04.2024 | 43,55 | 44,26 | 42,59 | 42,98 | -1,26% | - |
| 03.04.2024 | 42,88 | 43,54 | 42,48 | 43,53 | 1,49% | - |
| 02.04.2024 | 44,15 | 44,26 | 42,38 | 42,89 | -3,18% | - |
| 28.03.2024 | 44,70 | 45,40 | 44,20 | 44,30 | -1,56% | - |
| 27.03.2024 | 43,50 | 45,00 | 43,50 | 45,00 | 3,45% | - |
| 26.03.2024 | 43,70 | 43,90 | 42,90 | 43,50 | 0,23% | - |
| 25.03.2024 | 43,70 | 44,50 | 43,00 | 43,40 | -1,14% | - |
| 22.03.2024 | 44,00 | 44,70 | 43,40 | 43,90 | -0,23% | - |
| 21.03.2024 | 41,50 | 44,00 | 41,50 | 44,00 | 6,02% | - |
| 20.03.2024 | 40,70 | 42,10 | 40,50 | 41,50 | 2,22% | - |
| 19.03.2024 | 40,90 | 41,60 | 40,60 | 40,60 | -0,98% | - |
| 18.03.2024 | 41,50 | 41,80 | 40,90 | 41,00 | -1,20% | - |
| 15.03.2024 | 40,70 | 41,70 | 40,60 | 41,50 | 1,97% | - |
| 14.03.2024 | 42,50 | 42,60 | 40,40 | 40,70 | -4,24% | - |
| 13.03.2024 | 42,10 | 42,80 | 41,90 | 42,50 | 0,95% | - |
| 12.03.2024 | 42,70 | 42,80 | 41,60 | 42,10 | -1,41% | - |
| 11.03.2024 | 42,10 | 43,00 | 41,80 | 42,70 | 1,43% | - |
| 08.03.2024 | 41,90 | 43,00 | 41,70 | 42,10 | 0,96% | - |
| 07.03.2024 | 42,10 | 43,30 | 41,60 | 41,70 | -0,95% | - |
| 06.03.2024 | 41,70 | 42,20 | 40,80 | 42,10 | 1,45% | - |
| 05.03.2024 | 42,10 | 42,40 | 41,40 | 41,50 | -1,43% | - |
| 04.03.2024 | 41,70 | 42,40 | 41,20 | 42,10 | 0,48% | - |
| 01.03.2024 | 42,30 | 42,90 | 41,80 | 41,90 | -1,41% | - |
| 29.02.2024 | 41,70 | 42,70 | 41,50 | 42,50 | 1,43% | - |
| 28.02.2024 | 43,10 | 43,30 | 41,70 | 41,90 | -2,78% | - |
| 27.02.2024 | 44,70 | 45,10 | 42,90 | 43,10 | -3,36% | - |
| 26.02.2024 | 45,30 | 45,30 | 43,60 | 44,60 | -1,33% | - |
| 23.02.2024 | 43,90 | 45,30 | 43,70 | 45,20 | 2,49% | - |
| 22.02.2024 | 45,30 | 45,30 | 40,90 | 44,10 | -2,43% | 415,00 |
| 21.02.2024 | 42,90 | 45,20 | 41,20 | 45,20 | 6,10% | - |
| 20.02.2024 | 44,30 | 44,30 | 42,50 | 42,60 | -3,84% | - |
| 19.02.2024 | 44,20 | 44,30 | 44,00 | 44,30 | 0,00% | - |
| 16.02.2024 | 43,40 | 44,60 | 42,40 | 44,30 | 2,31% | - |
| 15.02.2024 | 41,70 | 43,60 | 41,70 | 43,30 | 3,34% | - |
| 14.02.2024 | 41,10 | 42,20 | 41,00 | 41,90 | 1,95% | - |
| 13.02.2024 | 43,00 | 43,10 | 40,50 | 41,10 | -4,86% | - |
| 12.02.2024 | 41,50 | 43,70 | 41,40 | 43,20 | 3,60% | - |
| 09.02.2024 | 41,50 | 42,00 | 40,80 | 41,70 | 0,48% | - |
| 08.02.2024 | 40,30 | 41,50 | 39,90 | 41,50 | 3,23% | - |
| 07.02.2024 | 40,30 | 40,60 | 39,60 | 40,20 | -0,25% | - |
| 06.02.2024 | 39,70 | 41,10 | 39,40 | 40,30 | 1,00% | - |
| 05.02.2024 | 40,50 | 40,70 | 39,10 | 39,90 | -1,97% | - |
| 02.02.2024 | 40,70 | 41,10 | 39,70 | 40,70 | 0,00% | - |
| 01.02.2024 | 40,30 | 41,00 | 39,60 | 40,70 | 0,49% | - |
| 31.01.2024 | 41,70 | 41,80 | 40,20 | 40,50 | -2,88% | - |
| 30.01.2024 | 42,30 | 42,60 | 41,40 | 41,70 | -1,42% | - |
| 29.01.2024 | 42,30 | 42,80 | 41,50 | 42,30 | 0,00% | - |
| 26.01.2024 | 41,10 | 42,50 | 40,90 | 42,30 | 2,92% | - |
| 25.01.2024 | 40,50 | 41,80 | 40,50 | 41,10 | 1,48% | - |
| 24.01.2024 | 40,70 | 41,10 | 40,20 | 40,50 | -0,49% | - |
| 23.01.2024 | 39,90 | 41,30 | 39,90 | 40,70 | 1,75% | - |
| 22.01.2024 | 37,50 | 40,20 | 37,50 | 40,00 | 6,38% | - |
| 19.01.2024 | 37,50 | 37,90 | 36,80 | 37,60 | -0,53% | - |
| 18.01.2024 | 36,80 | 38,00 | 36,70 | 37,80 | 2,44% | - |
| 17.01.2024 | 37,60 | 37,70 | 36,60 | 36,90 | -2,12% | - |
| 16.01.2024 | 37,80 | 38,20 | 37,10 | 37,70 | -0,26% | - |
| 15.01.2024 | 37,90 | 38,00 | 37,70 | 37,80 | 0,00% | - |
| 12.01.2024 | 38,10 | 39,40 | 37,60 | 37,80 | -0,79% | - |
| 11.01.2024 | 39,10 | 39,20 | 38,00 | 38,10 | -2,31% | - |
| 10.01.2024 | 39,40 | 39,50 | 38,40 | 39,00 | -1,27% | - |
| 09.01.2024 | 40,30 | 40,30 | 38,40 | 39,50 | -1,50% | - |
| 08.01.2024 | 39,60 | 40,20 | 38,90 | 40,10 | 1,01% | - |
| 05.01.2024 | 39,80 | 40,20 | 39,00 | 39,70 | 0,00% | - |
| 04.01.2024 | 40,30 | 40,40 | 39,20 | 39,70 | -1,49% | - |
| 03.01.2024 | 43,30 | 43,30 | 40,00 | 40,30 | -6,50% | - |
| 02.01.2024 | 43,10 | 44,20 | 42,20 | 43,10 | 0,00% | - |
| 29.12.2023 | 43,10 | 43,10 | 43,00 | 43,10 | 0,00% | - |
| 28.12.2023 | 43,50 | 43,50 | 42,40 | 43,10 | 1,17% | - |
| 27.12.2023 | 43,30 | 43,70 | 42,50 | 42,60 | -2,07% | - |
| 22.12.2023 | 42,10 | 43,50 | 41,90 | 43,50 | 3,33% | - |