Holen Sie sich die Stockscreener-App
76.00
0.91%
-0.7673
Ingevity Corp-Aktien (NGVT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $76.30 | $75.43 | $0.87 | 71,999.0 | -0.91% |
| 2026-08-14 | $76.78 | $74.70 | $2.08 | 185,864.0 | +1.91% |
| 2026-08-13 | $77.36 | $75.16 | $2.20 | 223,022.0 | -1.13% |
| 2026-08-12 | $78.95 | $76.11 | $2.84 | 242,659.0 | -2.06% |
| 2026-08-11 | $79.05 | $76.63 | $2.42 | 173,937.0 | +0.97% |
| 2026-08-10 | $77.50 | $75.81 | $1.69 | 216,069.0 | -1.00% |
| 2026-08-07 | $78.07 | $76.77 | $1.30 | 252,491.0 | +0.62% |
| 2026-08-06 | $78.08 | $76.05 | $2.03 | 270,512.0 | +0.30% |
| 2026-08-05 | $77.49 | $74.59 | $2.90 | 264,554.0 | +2.02% |
| 2026-08-04 | $75.93 | $72.71 | $3.22 | 279,443.0 | +2.96% |
| 2026-08-03 | $75.97 | $73.21 | $2.76 | 297,108.0 | +0.40% |
| 2026-07-31 | $74.28 | $69.41 | $4.87 | 223,727.0 | +4.17% |
| 2026-07-30 | $76.03 | $67.81 | $8.22 | 460,024.0 | -0.61% |
| 2026-07-29 | $74.12 | $70.60 | $3.52 | 387,046.0 | -5.20% |
| 2026-07-28 | $76.33 | $74.46 | $1.87 | 169,985.0 | +0.17% |
| 2026-07-27 | $74.47 | $72.89 | $1.58 | 189,493.0 | +1.50% |
| 2026-07-24 | $74.78 | $72.89 | $1.89 | 185,846.0 | -0.68% |
| 2026-07-23 | $74.45 | $72.77 | $1.68 | 175,175.0 | -1.26% |
| 2026-07-22 | $76.40 | $74.03 | $2.37 | 208,367.0 | -0.13% |
| 2026-07-21 | $75.43 | $72.48 | $2.95 | 230,101.0 | +0.04% |
| 2026-07-20 | $76.76 | $74.45 | $2.31 | 173,615.0 | -2.30% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $79.05 | $72.71 | $6.34 | 2,477,658.0 | +4.03% |
| 2026-07 | $77.22 | $67.81 | $9.41 | 5,046,675.0 | -2.08% |
| 2026-06 | $77.12 | $65.06 | $12.06 | 6,618,253.0 | +10.10% |
| 2026-05 | $79.28 | $63.96 | $15.32 | 4,907,452.0 | -10.99% |
| 2026-04 | $77.62 | $69.09 | $8.53 | 4,599,021.0 | +6.96% |
| 2026-03 | $72.74 | $62.90 | $9.84 | 8,796,729.0 | -1.11% |
| 2026-02 | $77.46 | $64.95 | $12.51 | 6,658,433.0 | +9.48% |
| 2026-01 | $69.80 | $58.87 | $10.93 | 5,655,079.0 | +11.17% |
Ingevity Corp-Aktien (NGVT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $61.77 | $50.85 | $10.92 | 7,015,409.0 | +13.54% |
| 2025-11 | $56.09 | $45.85 | $10.24 | 6,347,482.0 | -2.77% |
| 2025-10 | $57.47 | $52.58 | $4.89 | 4,113,014.0 | -2.66% |
| 2025-09 | $60.77 | $53.82 | $6.95 | 5,014,040.0 | -5.46% |
| 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% |
1.60%
1.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):