44,580€
1,23%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 44,90 | 44,90 | 44,46 | 44,89 | 1,93% | - |
| 25.04.2024 | 44,36 | 44,36 | 44,04 | 44,04 | -3,08% | - |
| 24.04.2024 | 45,38 | 45,44 | 45,38 | 45,44 | 1,34% | - |
| 23.04.2024 | 44,56 | 44,84 | 44,56 | 44,84 | -2,22% | - |
| 22.04.2024 | 42,18 | 45,86 | 42,18 | 45,86 | 11,74% | 30,00 |
| 19.04.2024 | 40,28 | 41,04 | 40,28 | 41,04 | 0,20% | - |
| 18.04.2024 | 40,70 | 40,96 | 40,70 | 40,96 | -2,29% | - |
| 17.04.2024 | 41,50 | 41,92 | 41,50 | 41,92 | 1,70% | - |
| 16.04.2024 | 41,86 | 41,86 | 41,22 | 41,22 | -2,92% | - |
| 15.04.2024 | 42,18 | 42,46 | 42,18 | 42,46 | -2,70% | - |
| 12.04.2024 | 43,36 | 43,64 | 43,36 | 43,64 | -0,23% | - |
| 11.04.2024 | 43,48 | 43,74 | 43,48 | 43,74 | 0,69% | - |
| 10.04.2024 | 44,88 | 44,88 | 43,44 | 43,44 | -0,28% | - |
| 09.04.2024 | 42,84 | 43,56 | 42,84 | 43,56 | 0,65% | - |
| 08.04.2024 | 42,50 | 43,28 | 42,50 | 43,28 | 2,12% | - |
| 05.04.2024 | 42,54 | 42,54 | 42,38 | 42,38 | -3,42% | - |
| 04.04.2024 | 43,16 | 43,88 | 43,16 | 43,88 | 2,76% | - |
| 03.04.2024 | 42,36 | 42,70 | 42,36 | 42,70 | -1,25% | - |
| 02.04.2024 | 43,72 | 43,72 | 43,24 | 43,24 | -3,05% | - |
| 28.03.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,90% | - |
| 27.03.2024 | 43,20 | 44,20 | 43,20 | 44,20 | 2,79% | - |
| 26.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 25.03.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 0,46% | - |
| 22.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 21.03.2024 | 40,60 | 43,20 | 40,60 | 43,20 | 6,93% | 12,00 |
| 20.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 19.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 18.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 15.03.2024 | 40,40 | 41,00 | 40,40 | 41,00 | 0,49% | - |
| 14.03.2024 | 42,20 | 42,20 | 40,80 | 40,80 | -3,32% | - |
| 13.03.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 0,96% | - |
| 12.03.2024 | 42,40 | 42,40 | 41,80 | 41,80 | -0,95% | - |
| 11.03.2024 | 41,60 | 42,20 | 41,60 | 42,20 | 0,00% | - |
| 08.03.2024 | 41,60 | 42,20 | 41,60 | 42,20 | -0,94% | - |
| 07.03.2024 | 41,80 | 42,60 | 41,80 | 42,60 | 2,40% | - |
| 06.03.2024 | 41,20 | 41,60 | 41,20 | 41,60 | 0,00% | 6,00 |
| 05.03.2024 | 41,80 | 41,80 | 41,00 | 41,60 | 0,97% | 10,00 |
| 04.03.2024 | 41,40 | 41,40 | 41,20 | 41,20 | -2,37% | - |
| 01.03.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,00% | - |
| 29.02.2024 | 41,40 | 42,20 | 41,40 | 42,20 | -1,86% | 10,00 |
| 28.02.2024 | 42,60 | 43,00 | 42,60 | 43,00 | -2,71% | - |
| 27.02.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | - |
| 26.02.2024 | 44,80 | 44,80 | 44,20 | 44,20 | 1,84% | - |
| 23.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 22.02.2024 | 41,40 | 42,80 | 41,40 | 42,80 | 1,42% | 50,00 |
| 21.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -3,65% | - |
| 20.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 19.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 16.02.2024 | 43,20 | 43,20 | 43,00 | 43,00 | 1,42% | - |
| 15.02.2024 | 41,40 | 42,40 | 41,40 | 42,40 | 3,41% | - |
| 14.02.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,99% | - |
| 13.02.2024 | 42,60 | 42,60 | 40,60 | 40,60 | -3,79% | - |
| 12.02.2024 | 41,20 | 42,20 | 41,20 | 42,20 | 3,43% | - |
| 09.02.2024 | 41,00 | 41,00 | 40,80 | 40,80 | 0,99% | - |
| 08.02.2024 | 39,80 | 40,40 | 39,80 | 40,40 | 2,54% | 3,00 |
| 07.02.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -2,96% | - |
| 06.02.2024 | 39,40 | 40,60 | 39,40 | 40,60 | 3,05% | - |
| 05.02.2024 | 40,20 | 40,20 | 39,40 | 39,40 | -0,51% | - |
| 02.02.2024 | 40,60 | 40,60 | 39,60 | 39,60 | -1,98% | - |
| 01.02.2024 | 40,20 | 40,40 | 40,20 | 40,40 | -1,46% | - |
| 31.01.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -1,91% | - |
| 30.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 29.01.2024 | 42,00 | 42,00 | 41,60 | 41,60 | 0,00% | - |
| 26.01.2024 | 40,80 | 41,60 | 40,80 | 41,60 | 1,46% | - |
| 25.01.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 1,49% | - |
| 24.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 23.01.2024 | 39,60 | 40,80 | 39,60 | 40,80 | 6,25% | - |
| 22.01.2024 | 37,40 | 38,40 | 37,40 | 38,40 | 3,78% | - |
| 19.01.2024 | 37,40 | 37,40 | 37,00 | 37,00 | 0,00% | - |
| 18.01.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | - |
| 17.01.2024 | 37,20 | 37,20 | 36,60 | 36,60 | -1,61% | - |
| 16.01.2024 | 37,60 | 37,60 | 37,20 | 37,20 | -1,06% | - |
| 15.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 12.01.2024 | 37,80 | 38,40 | 37,80 | 38,40 | 0,00% | - |
| 11.01.2024 | 38,80 | 38,80 | 38,40 | 38,40 | 0,52% | - |
| 10.01.2024 | 39,20 | 39,20 | 38,20 | 38,20 | -1,04% | - |
| 09.01.2024 | 39,80 | 39,80 | 38,60 | 38,60 | -1,03% | - |
| 08.01.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -0,51% | - |
| 05.01.2024 | 39,60 | 39,60 | 39,20 | 39,20 | -2,00% | - |
| 04.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 03.01.2024 | 42,60 | 42,60 | 40,60 | 40,60 | -4,25% | - |
| 02.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 29.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 28.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 27.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 22.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 21.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 20.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 19.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 18.12.2023 | 41,60 | 42,20 | 41,60 | 42,20 | 0,96% | 30,00 |
| 15.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 6,09% | - |
| 14.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 5,91% | - |
| 13.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 12.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 11.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 08.12.2023 | 38,00 | 38,20 | 38,00 | 38,20 | 3,80% | - |
| 07.12.2023 | 36,20 | 36,80 | 36,20 | 36,80 | -0,54% | - |
| 06.12.2023 | 35,80 | 37,00 | 35,80 | 37,00 | 2,78% | - |
| 05.12.2023 | 36,80 | 36,80 | 36,00 | 36,00 | -4,26% | - |
| 04.12.2023 | 37,20 | 37,60 | 37,20 | 37,60 | 6,82% | - |