Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 68,78 | 71,45 | 68,37 | 69,56 | 0,32% | - |
| 25.02.2021 | 69,43 | 71,03 | 68,17 | 69,34 | -1,33% | - |
| 24.02.2021 | 70,98 | 71,62 | 0,00 | 70,27 | 0,33% | - |
| 23.02.2021 | 70,57 | 70,68 | 68,83 | 70,04 | -1,11% | - |
| 22.02.2021 | 69,93 | 71,27 | 69,64 | 70,83 | 1,27% | - |
| 19.02.2021 | 69,78 | 70,55 | 69,30 | 69,94 | 1,11% | - |
| 18.02.2021 | 68,84 | 69,63 | 68,41 | 69,17 | -0,91% | - |
| 17.02.2021 | 69,81 | 69,95 | 69,73 | 69,81 | 0,32% | - |
| 16.02.2021 | 69,19 | 69,65 | 68,00 | 69,59 | -0,26% | - |
| 12.02.2021 | 71,73 | 72,07 | 68,83 | 69,77 | 2,01% | - |
| 11.02.2021 | 74,43 | 74,97 | 67,14 | 68,39 | -6,79% | - |
| 10.02.2021 | 73,22 | 73,94 | 72,48 | 73,37 | -0,11% | - |
| 09.02.2021 | 73,22 | 73,99 | 72,38 | 73,45 | -1,06% | - |
| 08.02.2021 | 73,17 | 74,33 | 72,28 | 74,24 | 2,29% | - |
| 05.02.2021 | 71,76 | 72,86 | 71,19 | 72,58 | 2,70% | - |
| 04.02.2021 | 69,66 | 71,16 | 69,09 | 70,67 | 1,60% | - |
| 03.02.2021 | 69,19 | 70,04 | 68,52 | 69,55 | -0,38% | - |
| 02.02.2021 | 69,02 | 70,61 | 68,74 | 69,82 | 1,82% | - |
| 01.02.2021 | 68,56 | 68,57 | 68,56 | 68,57 | 4,01% | - |
| 29.01.2021 | 68,15 | 68,82 | 65,66 | 65,92 | -2,78% | - |
| 28.01.2021 | 67,74 | 69,18 | 67,14 | 67,81 | 0,62% | - |
| 27.01.2021 | 66,20 | 68,37 | 65,22 | 67,39 | -0,68% | - |
| 26.01.2021 | 69,68 | 69,91 | 67,45 | 67,85 | -4,05% | - |
| 25.01.2021 | 70,71 | 70,71 | 70,70 | 70,71 | -2,34% | - |
| 22.01.2021 | 71,13 | 72,68 | 70,54 | 72,41 | 0,46% | - |
| 21.01.2021 | 71,97 | 72,08 | 71,97 | 72,07 | -1,56% | - |
| 20.01.2021 | 73,11 | 73,69 | 72,31 | 73,22 | 0,83% | - |
| 19.01.2021 | 73,28 | 74,33 | 72,46 | 72,62 | -1,13% | - |
| 15.01.2021 | 72,15 | 73,77 | 71,96 | 73,45 | -0,33% | - |
| 14.01.2021 | 75,08 | 75,69 | 72,49 | 73,69 | -0,56% | - |
| 13.01.2021 | 76,06 | 76,22 | 73,64 | 74,10 | -4,71% | - |
| 12.01.2021 | 75,82 | 78,22 | 75,42 | 77,76 | 3,38% | - |
| 11.01.2021 | 75,28 | 75,53 | 74,30 | 75,22 | -0,15% | - |
| 08.01.2021 | 76,29 | 77,30 | 74,09 | 75,33 | -2,68% | - |
| 07.01.2021 | 78,07 | 78,58 | 76,40 | 77,40 | -1,33% | - |
| 06.01.2021 | 78,55 | 79,68 | 76,97 | 78,45 | 4,26% | - |
| 05.01.2021 | 74,47 | 76,29 | 73,77 | 75,24 | 4,04% | - |
| 04.01.2021 | 75,27 | 75,27 | 71,96 | 72,32 | -4,78% | - |
| 31.12.2020 | 76,43 | 77,35 | 75,67 | 75,95 | 0,66% | - |
| 30.12.2020 | 75,80 | 76,00 | 73,80 | 75,45 | 2,21% | - |
| 29.12.2020 | 74,27 | 74,63 | 72,86 | 73,82 | -1,39% | - |
| 28.12.2020 | 75,89 | 76,75 | 72,67 | 74,86 | -0,31% | - |
| 24.12.2020 | 74,06 | 76,65 | 73,52 | 75,09 | 1,22% | - |
| 23.12.2020 | 73,47 | 74,47 | 72,27 | 74,19 | 2,42% | - |
| 22.12.2020 | 72,24 | 72,75 | 71,86 | 72,44 | 0,29% | - |
| 21.12.2020 | 69,17 | 72,81 | 69,11 | 72,23 | 0,26% | - |
| 18.12.2020 | 73,92 | 74,21 | 70,82 | 72,04 | -1,86% | - |
| 17.12.2020 | 72,69 | 73,48 | 72,66 | 73,40 | 1,23% | - |
| 16.12.2020 | 72,95 | 73,35 | 72,04 | 72,51 | -0,98% | - |
| 15.12.2020 | 72,08 | 73,76 | 71,64 | 73,23 | 4,31% | - |
| 14.12.2020 | 71,65 | 74,04 | 69,87 | 70,20 | -1,58% | - |
| 11.12.2020 | 72,49 | 72,70 | 70,21 | 71,33 | -1,61% | - |
| 10.12.2020 | 72,91 | 73,20 | 71,69 | 72,50 | -0,66% | - |
| 09.12.2020 | 72,64 | 73,23 | 71,92 | 72,98 | 1,15% | - |
| 08.12.2020 | 71,02 | 72,27 | 70,64 | 72,15 | 2,68% | - |
| 07.12.2020 | 70,50 | 71,26 | 69,68 | 70,26 | -0,38% | - |
| 04.12.2020 | 70,52 | 70,53 | 70,20 | 70,53 | 3,50% | - |
| 03.12.2020 | 69,83 | 70,15 | 67,94 | 68,15 | -2,78% | - |
| 02.12.2020 | 67,66 | 71,17 | 0,00 | 70,10 | 3,71% | - |
| 01.12.2020 | 68,86 | 68,87 | 67,16 | 67,59 | 1,65% | - |
| 30.11.2020 | 67,10 | 67,20 | 66,02 | 66,49 | -2,82% | - |
| 27.11.2020 | 67,64 | 69,81 | 67,24 | 68,42 | -1,46% | - |
| 25.11.2020 | 69,36 | 70,13 | 68,54 | 69,44 | -3,04% | - |
| 24.11.2020 | 71,94 | 72,60 | 71,36 | 71,61 | 1,12% | - |
| 23.11.2020 | 68,55 | 71,19 | 68,55 | 70,82 | 5,90% | - |
| 20.11.2020 | 64,74 | 67,07 | 64,58 | 66,88 | 2,49% | - |
| 19.11.2020 | 65,47 | 66,39 | 64,22 | 65,25 | -1,72% | - |
| 18.11.2020 | 66,50 | 67,65 | 66,24 | 66,40 | -2,30% | - |
| 17.11.2020 | 67,50 | 69,53 | 67,21 | 67,96 | -2,01% | - |
| 16.11.2020 | 69,19 | 70,17 | 68,36 | 69,35 | 3,20% | - |
| 13.11.2020 | 66,82 | 67,54 | 66,21 | 67,20 | 3,62% | - |
| 12.11.2020 | 65,39 | 66,12 | 62,96 | 64,85 | -3,25% | - |
| 11.11.2020 | 66,77 | 68,36 | 65,83 | 67,03 | -1,08% | - |
| 10.11.2020 | 70,05 | 70,11 | 66,73 | 67,76 | -1,47% | - |
| 09.11.2020 | 66,77 | 69,67 | 65,00 | 68,77 | 16,45% | - |
| 06.11.2020 | 60,87 | 63,33 | 58,92 | 59,05 | -1,44% | - |
| 05.11.2020 | 58,89 | 60,96 | 58,58 | 59,92 | 6,22% | - |
| 04.11.2020 | 56,26 | 57,85 | 55,80 | 56,41 | -4,68% | - |
| 03.11.2020 | 58,96 | 59,95 | 0,00 | 59,18 | 4,93% | - |
| 02.11.2020 | 57,68 | 58,95 | 55,81 | 56,40 | 2,95% | - |
| 30.10.2020 | 54,14 | 56,32 | 53,82 | 54,78 | 2,38% | - |
| 29.10.2020 | 53,39 | 54,48 | 52,88 | 53,51 | -0,11% | - |
| 28.10.2020 | 55,39 | 55,74 | 53,49 | 53,57 | -5,65% | - |
| 27.10.2020 | 56,78 | 56,79 | 56,77 | 56,77 | -3,02% | - |
| 26.10.2020 | 58,40 | 58,72 | 57,85 | 58,54 | -0,44% | - |
| 23.10.2020 | 60,77 | 61,24 | 58,80 | 58,80 | -2,97% | - |
| 22.10.2020 | 58,95 | 60,78 | 58,76 | 60,60 | 3,58% | - |
| 21.10.2020 | 59,89 | 60,42 | 58,50 | 58,51 | -2,35% | - |
| 20.10.2020 | 61,38 | 62,02 | 59,44 | 59,91 | 1,02% | - |
| 19.10.2020 | 62,34 | 62,89 | 59,31 | 59,31 | -4,73% | - |
| 16.10.2020 | 61,59 | 62,82 | 61,30 | 62,25 | 2,59% | - |
| 15.10.2020 | 59,00 | 61,95 | 58,80 | 60,68 | -1,17% | - |
| 14.10.2020 | 60,37 | 61,42 | 59,58 | 61,40 | 2,47% | - |
| 13.10.2020 | 59,07 | 60,47 | 58,56 | 59,92 | 0,32% | - |
| 12.10.2020 | 59,58 | 59,94 | 0,00 | 59,73 | 0,67% | - |
| 09.10.2020 | 59,88 | 59,91 | 58,30 | 59,34 | 1,89% | - |
| 08.10.2020 | 57,98 | 58,96 | 57,59 | 58,24 | 1,59% | - |
| 07.10.2020 | 56,40 | 58,19 | 56,07 | 57,33 | 3,22% | - |
| 06.10.2020 | 54,75 | 57,52 | 54,75 | 55,54 | 3,27% | - |
| 05.10.2020 | 54,69 | 55,53 | 53,78 | 53,78 | 1,52% | - |