50,775€
1,35%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 50,70 | 50,80 | 50,63 | 50,75 | 0,25% | - |
| 16.05.2024 | 50,70 | 50,95 | 49,97 | 50,63 | 0,00% | - |
| 15.05.2024 | 50,95 | 51,63 | 50,07 | 50,63 | -0,69% | - |
| 14.05.2024 | 50,65 | 52,03 | 50,33 | 50,98 | 0,69% | - |
| 13.05.2024 | 50,63 | 51,48 | 50,37 | 50,63 | 0,10% | - |
| 10.05.2024 | 50,58 | 50,88 | 49,57 | 50,58 | 0,02% | - |
| 09.05.2024 | 50,19 | 50,88 | 49,62 | 50,57 | 0,53% | - |
| 08.05.2024 | 49,99 | 50,65 | 49,15 | 50,30 | 0,64% | - |
| 07.05.2024 | 50,04 | 50,95 | 49,27 | 49,98 | -0,07% | - |
| 06.05.2024 | 49,87 | 50,85 | 49,66 | 50,02 | 0,43% | 97,00 |
| 03.05.2024 | 51,08 | 52,33 | 49,18 | 49,80 | -2,59% | - |
| 02.05.2024 | 48,74 | 51,35 | 47,05 | 51,13 | 6,64% | 40,00 |
| 30.04.2024 | 47,55 | 48,20 | 46,54 | 47,94 | 0,93% | 360,00 |
| 29.04.2024 | 45,33 | 48,14 | 45,32 | 47,50 | 4,76% | 60,00 |
| 26.04.2024 | 44,75 | 45,78 | 44,46 | 45,34 | 1,70% | - |
| 25.04.2024 | 44,89 | 45,31 | 43,84 | 44,58 | -1,04% | - |
| 24.04.2024 | 45,83 | 45,88 | 44,86 | 45,05 | -1,49% | - |
| 23.04.2024 | 44,99 | 45,90 | 44,58 | 45,73 | 1,83% | - |
| 22.04.2024 | 41,89 | 46,30 | 41,89 | 44,91 | 7,65% | 90,00 |
| 19.04.2024 | 40,60 | 41,79 | 40,46 | 41,72 | 2,13% | - |
| 18.04.2024 | 41,16 | 41,73 | 40,37 | 40,85 | -0,46% | - |
| 17.04.2024 | 41,91 | 42,68 | 41,01 | 41,04 | -2,10% | - |
| 16.04.2024 | 42,23 | 42,27 | 40,95 | 41,92 | -0,76% | - |
| 15.04.2024 | 42,71 | 43,21 | 41,73 | 42,24 | -0,80% | - |
| 12.04.2024 | 43,77 | 44,00 | 42,23 | 42,58 | -2,54% | - |
| 11.04.2024 | 43,90 | 44,39 | 43,14 | 43,69 | -0,30% | - |
| 10.04.2024 | 45,32 | 45,64 | 43,10 | 43,82 | -3,25% | - |
| 09.04.2024 | 43,26 | 45,43 | 43,09 | 45,29 | 4,77% | - |
| 08.04.2024 | 42,92 | 44,10 | 42,80 | 43,23 | 0,70% | - |
| 05.04.2024 | 42,98 | 43,33 | 42,17 | 42,93 | 0,09% | - |
| 04.04.2024 | 43,16 | 44,38 | 42,47 | 42,89 | -1,49% | - |
| 03.04.2024 | 42,78 | 43,57 | 42,48 | 43,54 | 1,61% | - |
| 02.04.2024 | 44,14 | 44,33 | 42,33 | 42,85 | -3,05% | - |
| 28.03.2024 | 44,70 | 45,50 | 43,20 | 44,20 | -1,78% | - |
| 27.03.2024 | 43,60 | 45,10 | 43,50 | 45,00 | 3,21% | - |
| 26.03.2024 | 43,00 | 43,90 | 42,90 | 43,60 | 0,23% | 16,00 |
| 25.03.2024 | 43,80 | 44,70 | 42,30 | 43,50 | -0,68% | - |
| 22.03.2024 | 44,10 | 44,70 | 42,70 | 43,80 | 3,06% | - |
| 21.03.2024 | 41,20 | 44,10 | 41,20 | 42,50 | 2,41% | - |
| 20.03.2024 | 40,40 | 42,70 | 40,40 | 41,50 | 2,72% | - |
| 19.03.2024 | 40,90 | 41,70 | 39,70 | 40,40 | -1,46% | - |
| 18.03.2024 | 41,40 | 41,90 | 40,10 | 41,00 | -3,53% | - |
| 15.03.2024 | 40,70 | 42,50 | 40,50 | 42,50 | 12,14% | - |
| 14.03.2024 | 42,20 | 42,70 | 30,45 | 37,90 | -10,61% | - |
| 13.03.2024 | 41,80 | 43,00 | 41,10 | 42,40 | 0,47% | - |
| 12.03.2024 | 42,60 | 43,30 | 40,80 | 42,20 | 16,25% | - |
| 11.03.2024 | 42,00 | 43,90 | 31,00 | 36,30 | -13,57% | - |
| 08.03.2024 | 41,90 | 43,10 | 41,70 | 42,00 | 0,48% | - |
| 07.03.2024 | 42,10 | 43,20 | 41,50 | 41,80 | -0,48% | - |
| 06.03.2024 | 41,50 | 42,20 | 40,70 | 42,00 | 0,96% | - |
| 05.03.2024 | 42,10 | 42,60 | 41,20 | 41,60 | -0,95% | - |
| 04.03.2024 | 41,40 | 42,50 | 41,10 | 42,00 | 0,48% | - |
| 01.03.2024 | 42,30 | 42,90 | 41,70 | 41,80 | -0,95% | - |
| 29.02.2024 | 41,70 | 42,80 | 41,70 | 42,20 | 0,96% | - |
| 28.02.2024 | 43,00 | 43,50 | 41,80 | 41,80 | -2,79% | - |
| 27.02.2024 | 44,30 | 45,10 | 43,00 | 43,00 | -3,15% | - |
| 26.02.2024 | 45,10 | 45,20 | 43,50 | 44,40 | -1,77% | - |
| 23.02.2024 | 43,80 | 45,30 | 43,70 | 45,20 | 3,20% | - |
| 22.02.2024 | 41,70 | 44,50 | 41,00 | 43,80 | 5,29% | 80,00 |
| 21.02.2024 | 42,50 | 42,70 | 41,10 | 41,60 | -2,12% | - |
| 20.02.2024 | 44,10 | 44,20 | 42,40 | 42,50 | -4,06% | - |
| 19.02.2024 | 43,80 | 44,30 | 43,80 | 44,30 | 0,23% | - |
| 16.02.2024 | 43,40 | 44,80 | 42,60 | 44,20 | 1,84% | - |
| 15.02.2024 | 41,40 | 43,70 | 41,40 | 43,40 | 3,83% | - |
| 14.02.2024 | 41,10 | 42,10 | 40,90 | 41,80 | 1,46% | - |
| 13.02.2024 | 42,90 | 43,10 | 40,50 | 41,20 | -4,19% | - |
| 12.02.2024 | 41,50 | 43,50 | 41,40 | 43,00 | 3,37% | - |
| 09.02.2024 | 41,30 | 42,00 | 40,70 | 41,60 | 0,48% | - |
| 08.02.2024 | 40,10 | 41,60 | 39,90 | 41,40 | 2,99% | - |
| 07.02.2024 | 40,30 | 40,70 | 39,50 | 40,20 | 0,00% | - |
| 06.02.2024 | 39,40 | 41,20 | 39,40 | 40,20 | 1,01% | - |
| 05.02.2024 | 40,60 | 40,70 | 39,00 | 39,80 | -1,97% | - |
| 02.02.2024 | 40,90 | 41,10 | 39,50 | 40,60 | -0,49% | - |
| 01.02.2024 | 40,30 | 41,00 | 39,50 | 40,80 | 1,24% | - |
| 31.01.2024 | 41,50 | 41,90 | 40,10 | 40,30 | -3,13% | - |
| 30.01.2024 | 42,30 | 42,60 | 41,30 | 41,60 | -1,42% | - |
| 29.01.2024 | 42,30 | 42,60 | 41,50 | 42,20 | 0,00% | - |
| 26.01.2024 | 41,10 | 42,70 | 40,90 | 42,20 | 2,93% | - |
| 25.01.2024 | 40,50 | 41,70 | 40,50 | 41,00 | 0,99% | - |
| 24.01.2024 | 40,40 | 41,00 | 40,10 | 40,60 | 0,00% | - |
| 23.01.2024 | 39,90 | 41,20 | 39,90 | 40,60 | 1,50% | - |
| 22.01.2024 | 37,50 | 40,30 | 37,50 | 40,00 | 6,38% | - |
| 19.01.2024 | 37,70 | 38,10 | 36,60 | 37,60 | -0,27% | - |
| 18.01.2024 | 36,40 | 38,00 | 36,40 | 37,70 | 2,45% | - |
| 17.01.2024 | 37,50 | 37,50 | 36,60 | 36,80 | -2,13% | - |
| 16.01.2024 | 37,90 | 38,30 | 37,10 | 37,60 | -0,53% | - |
| 15.01.2024 | 37,90 | 37,90 | 37,70 | 37,80 | 0,00% | - |
| 12.01.2024 | 38,10 | 39,30 | 37,50 | 37,80 | -1,05% | - |
| 11.01.2024 | 39,10 | 39,30 | 38,00 | 38,20 | -2,05% | - |
| 10.01.2024 | 39,40 | 39,50 | 38,40 | 39,00 | -1,02% | - |
| 09.01.2024 | 40,00 | 40,30 | 38,40 | 39,40 | -1,99% | - |
| 08.01.2024 | 39,50 | 40,40 | 38,70 | 40,20 | 1,52% | - |
| 05.01.2024 | 39,60 | 40,30 | 39,00 | 39,60 | -0,50% | - |
| 04.01.2024 | 40,00 | 40,50 | 39,00 | 39,80 | -1,24% | - |
| 03.01.2024 | 42,60 | 42,90 | 39,90 | 40,30 | -6,28% | - |
| 02.01.2024 | 43,20 | 44,20 | 42,20 | 43,00 | -0,23% | - |
| 29.12.2023 | 43,10 | 43,10 | 43,00 | 43,10 | 0,23% | - |
| 28.12.2023 | 42,40 | 43,20 | 42,20 | 43,00 | 0,70% | - |
| 27.12.2023 | 43,20 | 43,60 | 42,50 | 42,70 | -1,61% | - |
| 22.12.2023 | 41,80 | 43,40 | 41,80 | 43,40 | 3,33% | - |