Holen Sie sich die Stockscreener-App
46.79
5.38%
2.39
Ingevity Corp-Aktien (NGVT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-06-23 | $42.33 | $40.63 | $1.70 | 169,150.0 | +2.30% |
| 2025-06-20 | $41.78 | $41.28 | $0.50 | 319,584.0 | -0.17% |
| 2025-06-18 | $42.05 | $41.00 | $1.05 | 131,552.0 | -0.10% |
| 2025-06-17 | $42.44 | $41.26 | $1.18 | 168,212.0 | -2.61% |
| 2025-06-16 | $43.03 | $42.04 | $0.99 | 150,541.0 | +1.24% |
| 2025-06-13 | $43.36 | $41.63 | $1.73 | 287,253.0 | -2.75% |
| 2025-06-12 | $44.41 | $42.98 | $1.43 | 208,121.0 | -2.99% |
| 2025-06-11 | $45.00 | $43.90 | $1.10 | 234,465.0 | +1.27% |
| 2025-06-10 | $44.53 | $43.42 | $1.11 | 187,137.0 | +1.50% |
| 2025-06-09 | $44.31 | $42.40 | $1.91 | 211,245.0 | +3.02% |
| 2025-06-06 | $42.48 | $41.67 | $0.805 | 187,315.0 | +2.21% |
| 2025-06-05 | $42.02 | $41.09 | $0.925 | 143,352.0 | -0.75% |
| 2025-06-04 | $41.75 | $40.83 | $0.925 | 168,802.0 | -0.65% |
| 2025-06-03 | $42.04 | $40.25 | $1.79 | 151,942.0 | +2.46% |
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 | $46.88 | $41.42 | $5.46 | 752,243.0 | +8.59% |
| 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% |
1.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):