Holen Sie sich die Stockscreener-App
59.77
1.51%
0.89
Ingevity Corp-Aktien (NGVT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $59.95 | $58.76 | $1.19 | 213,684.0 | +1.51% |
| 2025-09-04 | $59.46 | $57.93 | $1.53 | 337,867.0 | +1.71% |
| 2025-09-03 | $58.73 | $57.50 | $1.23 | 248,820.0 | -1.13% |
| 2025-09-02 | $58.71 | $57.20 | $1.51 | 240,345.0 | +0.29% |
| 2025-08-29 | $58.59 | $57.73 | $0.86 | 207,595.0 | +0.74% |
| 2025-08-28 | $58.16 | $56.74 | $1.42 | 216,494.0 | +0.96% |
| 2025-08-27 | $57.77 | $56.43 | $1.34 | 262,684.0 | +0.72% |
| 2025-08-26 | $57.23 | $56.16 | $1.07 | 378,334.0 | +0.26% |
| 2025-08-25 | $57.87 | $56.72 | $1.15 | 200,726.0 | -1.64% |
| 2025-08-22 | $57.92 | $54.38 | $3.54 | 409,546.0 | +5.96% |
| 2025-08-21 | $54.86 | $53.79 | $1.07 | 289,218.0 | -0.33% |
| 2025-08-20 | $55.55 | $54.70 | $0.845 | 340,675.0 | -0.80% |
| 2025-08-19 | $56.88 | $55.10 | $1.78 | 241,606.0 | -0.34% |
| 2025-08-18 | $55.40 | $54.40 | $0.995 | 166,123.0 | +1.43% |
| 2025-08-15 | $55.38 | $54.50 | $0.88 | 219,296.0 | -0.94% |
| 2025-08-14 | $55.13 | $54.10 | $1.03 | 286,993.0 | -0.74% |
| 2025-08-13 | $55.89 | $54.12 | $1.77 | 291,794.0 | +3.04% |
| 2025-08-12 | $54.13 | $52.01 | $2.12 | 246,285.0 | +3.18% |
| 2025-08-11 | $53.23 | $51.76 | $1.47 | 397,148.0 | +1.81% |
| 2025-08-08 | $52.05 | $49.94 | $2.11 | 495,383.0 | +1.50% |
Ingevity Corp-Aktien (NGVT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ingevity Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NGVT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ingevity Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ingevity Corp-Aktien (NGVT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $59.95 | $57.20 | $2.75 | 1,254,400.0 | +2.38% |
| 2025-08 | $58.59 | $39.73 | $18.86 | 7,437,328.0 | +39.70% |
| 2025-07 | $48.64 | $41.30 | $7.34 | 4,319,286.0 | -3.02% |
| 2025-06 | $45.00 | $40.25 | $4.75 | 4,099,243.0 | +4.16% |
| 2025-05 | $43.96 | $32.72 | $11.24 | 6,264,359.0 | +25.44% |
| 2025-04 | $39.63 | $28.49 | $11.14 | 5,901,737.0 | -16.70% |
| 2025-03 | $48.12 | $38.32 | $9.79 | 5,378,079.0 | -16.93% |
| 2025-02 | $50.09 | $42.49 | $7.60 | 4,718,972.0 | +5.09% |
| 2025-01 | $48.48 | $36.25 | $12.23 | 3,935,502.0 | +11.29% |
Ingevity Corp-Aktien (NGVT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.00 | $39.44 | $10.56 | 4,299,001.0 | -17.34% |
| 2024-11 | $51.67 | $41.00 | $10.67 | 5,863,271.0 | +16.22% |
| 2024-10 | $45.47 | $30.90 | $14.57 | 9,122,399.0 | +7.15% |
| 2024-09 | $41.49 | $32.21 | $9.28 | 5,900,666.0 | -1.34% |
| 2024-08 | $44.33 | $33.49 | $10.84 | 6,592,853.0 | -13.86% |
| 2024-07 | $48.52 | $40.51 | $8.01 | 4,153,422.0 | +4.99% |
| 2024-06 | $49.57 | $42.34 | $7.23 | 4,765,372.0 | -10.52% |
| 2024-05 | $56.30 | $46.83 | $9.46 | 5,022,687.0 | -4.48% |
| 2024-04 | $51.48 | $43.15 | $8.33 | 3,938,746.0 | +7.21% |
| 2024-03 | $49.06 | $43.68 | $5.38 | 4,178,602.0 | +4.42% |
| 2024-02 | $49.04 | $41.92 | $7.12 | 5,289,886.0 | +4.87% |
| 2024-01 | $48.42 | $39.55 | $8.87 | 4,605,030.0 | -7.75% |
Ingevity Corp-Aktien (NGVT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $48.45 | $37.53 | $10.91 | 6,844,329.0 | +21.73% |
| 2023-11 | $44.11 | $36.66 | $7.45 | 5,857,008.0 | -3.70% |
| 2023-10 | $47.73 | $38.10 | $9.63 | 5,465,862.0 | -15.40% |
| 2023-09 | $55.15 | $46.55 | $8.59 | 4,859,097.0 | -11.65% |
| 2023-08 | $64.24 | $48.31 | $15.93 | 5,936,216.0 | -15.82% |
| 2023-07 | $66.18 | $55.73 | $10.46 | 5,157,014.0 | +10.08% |
| 2023-06 | $59.58 | $47.09 | $12.48 | 14,069,715.0 | +23.25% |
| 2023-05 | $72.76 | $46.52 | $26.24 | 9,355,461.0 | -34.22% |
| 2023-04 | $74.74 | $68.86 | $5.88 | 4,431,283.0 | +0.31% |
| 2023-03 | $83.49 | $67.52 | $15.97 | 7,432,247.0 | -13.37% |
| 2023-02 | $90.81 | $78.97 | $11.84 | 4,991,123.0 | +0.15% |
| 2023-01 | $82.49 | $70.23 | $12.26 | 3,388,592.0 | +17.04% |
2.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):