Ingredion Incorporated INGR
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$95,81-0,65 (-0,67 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $95,81 | -0,67 % | $96,55 | $97,06 | $95,62 | 626,10K |
| 2026-09-29 | $96,46 | +0,01 % | $95,77 | $96,58 | $95,77 | 752,20K |
| 2026-09-28 | $96,45 | -0,28 % | $96,22 | $97,42 | $95,57 | 753,30K |
| 2026-09-25 | $96,72 | +0,24 % | $96,34 | $96,94 | $95,84 | 758,10K |
| 2026-09-24 | $96,49 | -0,34 % | $97,31 | $97,62 | $96,16 | 406,60K |
| 2026-09-23 | $96,82 | -1,11 % | $97,85 | $100,00 | $96,65 | 488,80K |
| 2026-09-22 | $97,91 | +0,91 % | $98,13 | $98,55 | $97,28 | 629,00K |
| 2026-09-21 | $97,03 | -0,31 % | $97,13 | $97,84 | $96,67 | 780,20K |
| 2026-09-18 | $97,33 | -1,70 % | $98,70 | $99,15 | $96,95 | 1,03M |
| 2026-09-17 | $99,01 | +0,54 % | $99,07 | $99,69 | $98,22 | 730,10K |
| 2026-09-16 | $98,48 | -0,60 % | $99,08 | $99,78 | $98,37 | 437,40K |
| 2026-09-15 | $99,07 | +0,45 % | $98,01 | $99,23 | $97,55 | 613,00K |
| 2026-09-14 | $98,63 | -1,85 % | $101,73 | $102,24 | $98,44 | 704,80K |
| 2026-09-11 | $100,49 | -0,63 % | $101,46 | $101,79 | $99,82 | 542,60K |
| 2026-09-10 | $101,13 | +0,41 % | $100,96 | $101,62 | $100,28 | 505,80K |
| 2026-09-09 | $100,72 | +0,02 % | $100,59 | $101,23 | $99,50 | 616,80K |
| 2026-09-08 | $100,70 | -0,55 % | $100,89 | $101,63 | $99,67 | 750,00K |
| 2026-09-04 | $101,26 | -0,41 % | $100,88 | $102,51 | $100,39 | 590,00K |
| 2026-09-03 | $101,68 | -0,90 % | $102,28 | $102,70 | $101,01 | 642,60K |
| 2026-09-02 | $102,60 | -1,56 % | $104,54 | $104,79 | $102,43 | 759,00K |
| 2026-09-01 | $104,23 | +0,74 % | $103,70 | $104,97 | $103,37 | 559,80K |
| 2026-08-31 | $103,46 | -1,11 % | $104,52 | $104,80 | $103,25 | 694,50K |
| 2026-08-28 | $104,62 | +1,08 % | $104,27 | $104,67 | $103,71 | 416,90K |
| 2026-08-27 | $103,50 | -1,18 % | $103,91 | $104,63 | $102,90 | 488,20K |
| 2026-08-26 | $104,74 | -0,28 % | $104,86 | $105,84 | $104,59 | 567,40K |
| 2026-08-25 | $105,03 | -1,04 % | $105,49 | $106,02 | $104,05 | 619,50K |
| 2026-08-24 | $106,13 | -0,66 % | $107,34 | $107,69 | $105,99 | 516,60K |
| 2026-08-21 | $106,84 | -0,17 % | $106,83 | $108,06 | $106,69 | 426,60K |
| 2026-08-20 | $107,02 | -0,12 % | $106,64 | $108,00 | $106,41 | 337,70K |
| 2026-08-19 | $107,15 | +1,61 % | $106,05 | $107,92 | $105,52 | 572,60K |
| 2026-08-18 | $105,45 | +1,80 % | $104,75 | $106,00 | $103,87 | 420,50K |
| 2026-08-17 | $103,59 | -1,53 % | $104,50 | $105,00 | $103,51 | 586,90K |
| 2026-08-14 | $105,20 | +0,10 % | $105,22 | $105,46 | $104,25 | 423,30K |
| 2026-08-13 | $105,10 | +1,30 % | $104,55 | $105,73 | $104,45 | 584,00K |
| 2026-08-12 | $103,75 | -0,88 % | $103,93 | $104,85 | $103,35 | 820,70K |
| 2026-08-11 | $104,67 | +1,15 % | $103,50 | $104,97 | $103,50 | 671,40K |
| 2026-08-10 | $103,48 | -0,81 % | $103,93 | $104,59 | $103,34 | 684,80K |
| 2026-08-07 | $104,33 | +1,36 % | $102,62 | $104,67 | $102,56 | 626,50K |
| 2026-08-06 | $102,93 | -0,35 % | $104,17 | $104,34 | $102,56 | 995,20K |
| 2026-08-05 | $103,29 | -1,28 % | $105,57 | $106,46 | $101,80 | 887,40K |
| 2026-08-04 | $104,63 | +4,19 % | $103,24 | $105,00 | $100,41 | 1,07M |
| 2026-08-03 | $100,42 | +0,97 % | $100,02 | $101,54 | $99,48 | 969,90K |
| 2026-07-31 | $99,46 | -0,87 % | $99,85 | $99,99 | $98,72 | 722,30K |
| 2026-07-30 | $100,33 | -1,39 % | $100,70 | $101,58 | $99,20 | 568,90K |
| 2026-07-29 | $101,74 | -0,94 % | $102,51 | $103,31 | $101,47 | 504,70K |
| 2026-07-28 | $102,71 | +1,24 % | $102,26 | $104,30 | $101,76 | 589,20K |
| 2026-07-27 | $101,45 | +0,33 % | $101,63 | $102,42 | $101,04 | 681,60K |
| 2026-07-24 | $101,12 | +0,87 % | $100,47 | $101,44 | $99,69 | 383,10K |
| 2026-07-23 | $100,25 | -2,15 % | $101,79 | $102,16 | $99,91 | 873,90K |
| 2026-07-22 | $102,45 | +0,64 % | $102,70 | $102,91 | $101,65 | 502,00K |
| 2026-07-21 | $101,80 | -0,70 % | $102,10 | $102,68 | $100,87 | 551,80K |
| 2026-07-20 | $102,52 | -0,04 % | $102,36 | $103,03 | $101,35 | 723,60K |
| 2026-07-17 | $102,56 | +0,31 % | $103,15 | $104,06 | $101,06 | 571,90K |
| 2026-07-16 | $102,24 | +3,10 % | $99,97 | $102,24 | $99,07 | 574,40K |
| 2026-07-15 | $99,17 | +0,99 % | $97,93 | $99,83 | $97,76 | 691,50K |
| 2026-07-14 | $98,20 | -1,15 % | $98,65 | $98,89 | $97,23 | 547,90K |
| 2026-07-13 | $99,34 | +0,60 % | $99,41 | $100,57 | $98,76 | 570,00K |
| 2026-07-10 | $98,75 | +1,29 % | $96,35 | $99,71 | $96,35 | 513,50K |
| 2026-07-09 | $97,49 | -0,48 % | $97,02 | $97,57 | $95,71 | 746,50K |
| 2026-07-08 | $97,96 | -0,62 % | $99,02 | $99,13 | $97,77 | 887,50K |
| 2026-07-07 | $98,57 | -0,73 % | $100,40 | $100,76 | $97,89 | 823,00K |
| 2026-07-06 | $99,29 | +1,71 % | $97,07 | $99,32 | $96,34 | 1,04M |
| 2026-07-02 | $97,62 | +2,09 % | $96,63 | $98,09 | $95,83 | 803,60K |
| 2026-07-01 | $95,62 | +0,96 % | $94,70 | $96,31 | $94,55 | 1,02M |
| 2026-06-30 | $94,71 | -0,73 % | $95,01 | $96,00 | $94,44 | 765,80K |
| 2026-06-29 | $95,41 | -2,14 % | $97,39 | $98,05 | $94,82 | 855,60K |
| 2026-06-26 | $97,50 | +0,70 % | $96,82 | $98,16 | $96,56 | 1,30M |
| 2026-06-25 | $96,82 | -1,31 % | $98,54 | $99,54 | $96,58 | 658,30K |
| 2026-06-24 | $98,11 | +0,13 % | $98,39 | $98,96 | $97,73 | 820,80K |
| 2026-06-23 | $97,98 | +0,59 % | $98,21 | $99,91 | $97,06 | 820,10K |
| 2026-06-22 | $97,41 | -0,53 % | $97,64 | $98,87 | $96,76 | 1,17M |
| 2026-06-18 | $97,93 | -0,92 % | $98,56 | $99,70 | $97,21 | 5,12M |
| 2026-06-17 | $98,84 | -1,95 % | $100,00 | $100,08 | $97,68 | 1,60M |
| 2026-06-16 | $100,81 | -0,69 % | $101,70 | $102,38 | $100,36 | 1,05M |
| 2026-06-15 | $101,51 | -0,08 % | $101,32 | $102,20 | $100,72 | 1,08M |
| 2026-06-12 | $101,59 | +0,68 % | $100,35 | $101,69 | $99,47 | 1,07M |
| 2026-06-11 | $100,90 | -1,60 % | $102,38 | $103,10 | $100,42 | 722,80K |
| 2026-06-10 | $102,54 | +0,89 % | $102,54 | $104,54 | $101,35 | 898,80K |
| 2026-06-09 | $101,64 | +1,99 % | $97,66 | $101,66 | $97,12 | 1,04M |
| 2026-06-08 | $99,66 | -0,32 % | $100,11 | $100,85 | $98,95 | 1,02M |
| 2026-06-05 | $99,98 | +0,52 % | $100,26 | $101,12 | $99,86 | 779,20K |
| 2026-06-04 | $99,46 | -1,43 % | $101,89 | $102,96 | $98,86 | 627,30K |
| 2026-06-03 | $100,90 | -0,22 % | $100,90 | $102,39 | $100,49 | 621,90K |
| 2026-06-02 | $101,12 | -0,62 % | $101,98 | $102,12 | $100,56 | 708,70K |
| 2026-06-01 | $101,75 | +0,31 % | $100,60 | $102,39 | $100,16 | 605,80K |
| 2026-05-29 | $101,44 | -1,71 % | $102,80 | $104,97 | $101,43 | 882,70K |
| 2026-05-28 | $103,21 | -0,72 % | $104,46 | $104,99 | $103,09 | 664,50K |
| 2026-05-27 | $103,96 | +0,64 % | $103,71 | $105,20 | $103,55 | 725,70K |
| 2026-05-26 | $103,30 | +0,87 % | $102,00 | $103,51 | $101,59 | 760,00K |
| 2026-05-22 | $102,41 | +0,25 % | $102,29 | $103,03 | $101,49 | 546,50K |