Ingevity Corporation NGVT
NYSE · Vereinigte Staaten · Prozessindustrie
$71,09+0,34 (+0,48 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $71,64 | +1,26 % | $69,83 | $71,86 | $68,60 | 87,50K |
| 2026-09-30 | $70,75 | -0,44 % | $71,42 | $71,42 | $69,81 | 384,70K |
| 2026-09-29 | $71,06 | -2,31 % | $73,18 | $73,18 | $70,82 | 260,20K |
| 2026-09-28 | $72,74 | -0,36 % | $72,12 | $73,29 | $71,58 | 230,60K |
| 2026-09-25 | $73,00 | +1,69 % | $72,47 | $73,49 | $71,83 | 242,30K |
| 2026-09-24 | $71,79 | +0,06 % | $71,16 | $72,03 | $70,67 | 194,80K |
| 2026-09-23 | $71,75 | +0,67 % | $70,72 | $72,11 | $69,75 | 224,60K |
| 2026-09-22 | $71,27 | +3,35 % | $70,13 | $71,68 | $69,36 | 291,20K |
| 2026-09-21 | $68,96 | +1,11 % | $68,79 | $69,56 | $67,72 | 226,40K |
| 2026-09-18 | $68,20 | +0,21 % | $67,86 | $68,35 | $66,43 | 822,20K |
| 2026-09-17 | $68,06 | -0,25 % | $69,62 | $69,73 | $67,65 | 264,60K |
| 2026-09-16 | $68,23 | +0,57 % | $68,44 | $69,42 | $67,73 | 198,80K |
| 2026-09-15 | $67,84 | -0,60 % | $68,45 | $68,96 | $67,54 | 172,30K |
| 2026-09-14 | $68,25 | -1,67 % | $68,58 | $68,58 | $67,30 | 341,20K |
| 2026-09-11 | $69,41 | +3,40 % | $68,18 | $70,20 | $67,80 | 246,70K |
| 2026-09-10 | $67,13 | -1,42 % | $67,24 | $67,89 | $66,57 | 318,40K |
| 2026-09-09 | $68,10 | -1,52 % | $69,28 | $69,61 | $67,75 | 176,10K |
| 2026-09-08 | $69,15 | -1,97 % | $70,68 | $70,68 | $69,07 | 189,70K |
| 2026-09-04 | $70,54 | +1,02 % | $69,42 | $70,84 | $69,35 | 163,50K |
| 2026-09-03 | $69,83 | +1,25 % | $69,77 | $70,11 | $67,28 | 292,70K |
| 2026-09-02 | $68,97 | +0,67 % | $69,04 | $71,41 | $68,94 | 250,70K |
| 2026-09-01 | $68,51 | -1,13 % | $68,57 | $68,75 | $67,46 | 217,90K |
| 2026-08-31 | $69,29 | -0,20 % | $69,11 | $69,67 | $68,29 | 293,00K |
| 2026-08-28 | $69,43 | -0,44 % | $70,38 | $70,38 | $68,74 | 214,40K |
| 2026-08-27 | $69,74 | +0,26 % | $68,96 | $70,28 | $68,24 | 183,90K |
| 2026-08-26 | $69,56 | +0,74 % | $69,37 | $69,84 | $69,12 | 164,80K |
| 2026-08-25 | $69,05 | +0,35 % | $69,56 | $69,56 | $68,47 | 245,20K |
| 2026-08-24 | $68,81 | -2,08 % | $70,73 | $70,73 | $68,11 | 216,50K |
| 2026-08-21 | $70,27 | +1,39 % | $69,72 | $71,36 | $68,88 | 310,30K |
| 2026-08-20 | $69,31 | -2,60 % | $69,88 | $70,10 | $68,68 | 187,00K |
| 2026-08-19 | $71,16 | -3,82 % | $74,91 | $75,51 | $71,08 | 209,40K |
| 2026-08-18 | $73,99 | -2,37 % | $76,14 | $76,14 | $73,89 | 177,80K |
| 2026-08-17 | $75,79 | -1,28 % | $76,17 | $76,30 | $75,43 | 152,70K |
| 2026-08-14 | $76,77 | +1,91 % | $75,27 | $76,78 | $74,70 | 185,90K |
| 2026-08-13 | $75,33 | -1,13 % | $76,57 | $77,36 | $75,16 | 223,00K |
| 2026-08-12 | $76,19 | -2,06 % | $78,50 | $78,95 | $76,11 | 242,70K |
| 2026-08-11 | $77,79 | +0,97 % | $76,75 | $79,05 | $76,63 | 173,90K |
| 2026-08-10 | $77,04 | -1,00 % | $77,31 | $77,50 | $75,81 | 216,10K |
| 2026-08-07 | $77,82 | +0,62 % | $77,50 | $78,07 | $76,77 | 252,50K |
| 2026-08-06 | $77,34 | +0,30 % | $77,79 | $78,08 | $76,05 | 270,50K |
| 2026-08-05 | $77,11 | +2,02 % | $75,26 | $77,49 | $74,59 | 339,80K |
| 2026-08-04 | $75,58 | +2,96 % | $73,67 | $75,93 | $72,71 | 279,40K |
| 2026-08-03 | $73,41 | +0,41 % | $74,00 | $75,97 | $73,21 | 297,10K |
| 2026-07-31 | $73,11 | +4,16 % | $70,32 | $74,28 | $69,41 | 296,70K |
| 2026-07-30 | $70,19 | -0,61 % | $74,05 | $76,03 | $67,81 | 460,00K |
| 2026-07-29 | $70,62 | -5,20 % | $74,12 | $74,12 | $70,60 | 387,20K |
| 2026-07-28 | $74,49 | +0,17 % | $75,10 | $76,33 | $74,46 | 170,30K |
| 2026-07-27 | $74,36 | +1,50 % | $73,64 | $74,47 | $72,89 | 194,70K |
| 2026-07-24 | $73,26 | -0,68 % | $74,28 | $74,78 | $72,89 | 191,00K |
| 2026-07-23 | $73,76 | -1,26 % | $73,50 | $74,45 | $72,77 | 175,20K |
| 2026-07-22 | $74,70 | -0,13 % | $74,98 | $76,40 | $74,03 | 208,40K |
| 2026-07-21 | $74,80 | +0,04 % | $75,01 | $75,43 | $72,48 | 230,10K |
| 2026-07-20 | $74,77 | -2,30 % | $76,36 | $76,76 | $74,45 | 173,60K |
| 2026-07-17 | $76,53 | +1,81 % | $74,20 | $77,22 | $73,55 | 238,20K |
| 2026-07-16 | $75,17 | +0,89 % | $74,09 | $76,10 | $74,09 | 261,30K |
| 2026-07-15 | $74,51 | +2,15 % | $73,18 | $75,70 | $71,71 | 165,10K |
| 2026-07-14 | $72,94 | +1,87 % | $72,50 | $73,20 | $71,29 | 324,80K |
| 2026-07-13 | $71,60 | -0,65 % | $71,75 | $72,42 | $70,68 | 205,70K |
| 2026-07-10 | $72,07 | -0,17 % | $72,23 | $73,70 | $72,05 | 222,90K |
| 2026-07-09 | $72,19 | +0,92 % | $72,14 | $72,68 | $71,24 | 146,00K |
| 2026-07-08 | $71,53 | -2,49 % | $72,48 | $72,48 | $69,62 | 262,70K |
| 2026-07-07 | $73,36 | -0,68 % | $73,77 | $73,95 | $72,02 | 235,80K |
| 2026-07-06 | $73,86 | +1,89 % | $72,96 | $74,03 | $72,12 | 168,00K |
| 2026-07-02 | $72,49 | -0,12 % | $72,36 | $73,75 | $71,43 | 231,90K |
| 2026-07-01 | $72,58 | -2,80 % | $74,22 | $75,17 | $72,49 | 243,40K |
| 2026-06-30 | $74,67 | +0,91 % | $74,38 | $75,83 | $73,77 | 194,50K |
| 2026-06-29 | $74,00 | -4,05 % | $75,67 | $75,67 | $73,01 | 338,50K |
| 2026-06-26 | $77,12 | +3,98 % | $73,61 | $77,12 | $73,54 | 1,03M |
| 2026-06-25 | $74,17 | -0,78 % | $74,56 | $74,72 | $72,61 | 357,60K |
| 2026-06-24 | $74,75 | +2,88 % | $72,89 | $75,89 | $72,21 | 223,70K |
| 2026-06-23 | $72,66 | -0,11 % | $71,62 | $73,06 | $71,48 | 397,30K |
| 2026-06-22 | $72,74 | -0,91 % | $73,45 | $74,66 | $72,32 | 470,30K |
| 2026-06-18 | $73,41 | +2,31 % | $72,67 | $73,70 | $71,77 | 709,60K |
| 2026-06-17 | $71,75 | -0,03 % | $71,93 | $73,92 | $71,08 | 228,80K |
| 2026-06-16 | $71,77 | -0,91 % | $72,74 | $73,39 | $71,35 | 212,20K |
| 2026-06-15 | $72,43 | +0,63 % | $73,16 | $73,19 | $71,32 | 169,20K |
| 2026-06-12 | $71,98 | +1,49 % | $71,77 | $73,20 | $70,65 | 192,90K |
| 2026-06-11 | $70,92 | +4,20 % | $68,91 | $71,00 | $68,69 | 191,60K |
| 2026-06-10 | $68,06 | -1,42 % | $69,16 | $70,13 | $67,64 | 250,10K |
| 2026-06-09 | $69,04 | +3,15 % | $67,99 | $69,41 | $67,04 | 196,70K |
| 2026-06-08 | $66,93 | +1,42 % | $66,54 | $67,32 | $65,06 | 301,20K |
| 2026-06-05 | $65,99 | -0,15 % | $65,71 | $66,36 | $65,35 | 331,10K |
| 2026-06-04 | $66,09 | -1,31 % | $67,15 | $67,76 | $65,57 | 233,60K |
| 2026-06-03 | $66,97 | -0,30 % | $66,63 | $67,74 | $66,63 | 242,50K |
| 2026-06-02 | $67,17 | +0,93 % | $66,63 | $68,33 | $66,62 | 209,80K |
| 2026-06-01 | $66,55 | -1,87 % | $67,76 | $67,76 | $65,68 | 260,30K |
| 2026-05-29 | $67,82 | -1,11 % | $68,65 | $68,99 | $67,54 | 230,70K |
| 2026-05-28 | $68,58 | -0,51 % | $68,57 | $69,51 | $67,62 | 156,70K |
| 2026-05-27 | $68,93 | +0,58 % | $69,02 | $69,97 | $68,65 | 148,00K |
| 2026-05-26 | $68,53 | +2,79 % | $67,10 | $68,94 | $67,10 | 148,00K |