46.63
price up icon0.69%   0.32
after-market Handel nachbörslich: 46.63
loading

Ingevity Corp-Aktien (NGVT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $46.65 $46.08 $0.57 102,035.0 +0.69%
2025-07-22 $46.88 $45.72 $1.16 229,617.0 +0.28%
2025-07-21 $46.85 $46.06 $0.79 127,957.0 +0.04%
2025-07-18 $46.86 $45.51 $1.35 164,603.0 -0.35%
2025-07-17 $46.62 $45.24 $1.38 229,525.0 +1.82%
2025-07-16 $46.28 $44.71 $1.57 207,054.0 -0.11%
2025-07-15 $47.63 $45.53 $2.10 174,258.0 -3.31%
2025-07-14 $47.47 $46.12 $1.34 145,427.0 -0.97%
2025-07-11 $47.87 $46.70 $1.17 161,114.0 -1.37%
2025-07-10 $48.64 $47.06 $1.58 154,638.0 +1.69%
2025-07-09 $47.45 $46.19 $1.26 306,414.0 +1.35%
2025-07-08 $47.40 $45.90 $1.50 300,161.0 +3.20%
2025-07-07 $46.50 $45.22 $1.28 189,855.0 -3.04%
2025-07-03 $47.21 $46.55 $0.66 117,223.0 -0.06%
2025-07-02 $46.88 $44.34 $2.54 251,818.0 +5.38%
2025-07-01 $45.77 $41.42 $4.34 248,607.0 +3.04%
2025-06-30 $43.72 $42.71 $1.01 243,252.0 -0.62%
2025-06-27 $43.78 $42.75 $1.03 428,920.0 +0.51%
2025-06-26 $43.23 $42.31 $0.915 187,185.0 +2.30%
2025-06-25 $42.73 $41.03 $1.70 161,157.0 +0.55%
2025-06-24 $43.22 $41.90 $1.32 184,015.0 -0.76%

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
2025-07 $48.64 $41.42 $7.22 3,212,341.0 +8.22%
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%
specialty_chemicals WLK
$87.31
price up icon 1.90%
specialty_chemicals RPM
$112.95
price up icon 0.93%
specialty_chemicals IFF
$77.46
price up icon 0.68%
specialty_chemicals LYB
$67.22
price up icon 2.77%
specialty_chemicals PPG
$116.61
price up icon 1.05%
specialty_chemicals DD
$76.58
price down icon 1.24%
Kapitalisierung:     |  Volumen (24h):