48,890$
1,83%
Echtzeit-Aktienkurs Ingevity Corp.
Bid:
Ask:
Aktienkurse zur Ingevity Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
04.03.2024 | 45,42 | 46,09 | 44,68 | 45,67 | 0,88% | 204.012,00 |
01.03.2024 | 45,88 | 46,42 | 45,22 | 45,27 | -0,90% | 181.742,00 |
29.02.2024 | 45,79 | 46,19 | 45,42 | 45,68 | 0,91% | 236.273,00 |
28.02.2024 | 45,84 | 46,91 | 45,21 | 45,27 | -2,81% | 204.082,00 |
27.02.2024 | 48,81 | 49,04 | 46,56 | 46,58 | -3,18% | 248.304,00 |
26.02.2024 | 48,52 | 48,53 | 47,23 | 48,11 | -1,72% | 301.459,00 |
23.02.2024 | 47,79 | 49,04 | 47,58 | 48,95 | 3,27% | 274.698,00 |
22.02.2024 | 48,51 | 48,85 | 44,34 | 47,40 | 5,40% | 616.009,00 |
21.02.2024 | 45,71 | 45,91 | 44,46 | 44,97 | -2,18% | 445.511,00 |
20.02.2024 | 46,86 | 47,15 | 45,92 | 45,97 | -3,55% | 183.471,00 |
16.02.2024 | 46,15 | 48,23 | 46,15 | 47,66 | 1,95% | 360.800,00 |
15.02.2024 | 45,38 | 46,98 | 45,38 | 46,75 | 4,38% | 233.530,00 |
14.02.2024 | 45,09 | 45,14 | 44,03 | 44,79 | 1,80% | 180.296,00 |
13.02.2024 | 44,27 | 45,11 | 43,49 | 44,00 | -5,01% | 227.216,00 |
12.02.2024 | 44,95 | 46,83 | 44,67 | 46,32 | 3,28% | 257.312,00 |
09.02.2024 | 44,59 | 45,21 | 43,93 | 44,85 | 0,56% | 231.719,00 |
08.02.2024 | 43,63 | 44,71 | 42,99 | 44,60 | 2,93% | 222.428,00 |
07.02.2024 | 43,57 | 43,57 | 42,76 | 43,33 | 0,05% | 136.258,00 |
06.02.2024 | 42,52 | 44,28 | 42,52 | 43,31 | 1,45% | 207.777,00 |
05.02.2024 | 42,87 | 43,26 | 41,92 | 42,69 | -2,53% | 202.841,00 |
02.02.2024 | 43,37 | 44,30 | 42,84 | 43,80 | -1,20% | 180.183,00 |
01.02.2024 | 43,88 | 44,45 | 42,91 | 44,33 | 1,77% | 325.414,00 |
31.01.2024 | 45,36 | 45,36 | 43,40 | 43,56 | -3,33% | 234.425,00 |
30.01.2024 | 45,35 | 46,16 | 44,75 | 45,06 | -1,40% | 253.972,00 |
29.01.2024 | 45,69 | 45,95 | 44,87 | 45,70 | -0,44% | 288.654,00 |
26.01.2024 | 45,15 | 46,22 | 45,15 | 45,90 | 3,08% | 218.405,00 |
25.01.2024 | 45,00 | 45,16 | 43,97 | 44,53 | 0,88% | 240.571,00 |
24.01.2024 | 44,71 | 44,71 | 43,90 | 44,14 | -0,05% | 204.654,00 |
23.01.2024 | 44,43 | 44,98 | 43,60 | 44,16 | 1,66% | 175.210,00 |
22.01.2024 | 41,19 | 43,76 | 41,18 | 43,44 | 6,31% | 362.602,00 |
19.01.2024 | 41,07 | 41,25 | 40,00 | 40,86 | -0,32% | 162.642,00 |
18.01.2024 | 40,28 | 41,34 | 40,11 | 40,99 | 2,37% | 217.749,00 |
17.01.2024 | 40,01 | 40,27 | 39,55 | 40,04 | -2,15% | 173.658,00 |
16.01.2024 | 40,89 | 41,54 | 40,45 | 40,92 | -1,23% | 287.887,00 |
12.01.2024 | 42,94 | 43,21 | 41,10 | 41,43 | -0,98% | 160.245,00 |
11.01.2024 | 42,59 | 42,71 | 41,62 | 41,84 | -2,43% | 193.742,00 |
10.01.2024 | 42,76 | 43,10 | 42,07 | 42,88 | -0,46% | 196.773,00 |
09.01.2024 | 42,85 | 43,48 | 42,07 | 43,08 | -2,27% | 209.808,00 |