Holen Sie sich die Stockscreener-App
31.58
1.64%
0.51
Ingevity Corp-Aktien (NGVT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-17 | $31.86 | $31.12 | $0.735 | 264,463.0 | +1.64% |
| 2025-04-16 | $31.88 | $30.41 | $1.47 | 183,840.0 | -2.26% |
| 2025-04-15 | $32.15 | $31.21 | $0.94 | 249,904.0 | +0.16% |
| 2025-04-14 | $32.67 | $31.21 | $1.46 | 182,189.0 | -0.69% |
| 2025-04-11 | $32.13 | $30.62 | $1.51 | 213,517.0 | +2.21% |
| 2025-04-10 | $32.24 | $30.29 | $1.95 | 301,848.0 | -6.38% |
| 2025-04-09 | $34.36 | $28.49 | $5.87 | 428,166.0 | +11.78% |
| 2025-04-08 | $32.60 | $29.43 | $3.17 | 442,729.0 | -5.83% |
| 2025-04-07 | $32.96 | $29.01 | $3.95 | 554,020.0 | +0.95% |
| 2025-04-04 | $33.14 | $30.12 | $3.02 | 415,306.0 | -9.35% |
| 2025-04-03 | $37.38 | $34.37 | $3.01 | 314,778.0 | -12.32% |
| 2025-04-02 | $39.63 | $38.05 | $1.58 | 163,883.0 | +1.78% |
| 2025-04-01 | $39.60 | $37.77 | $1.83 | 208,968.0 | -1.87% |
| 2025-03-31 | $39.89 | $38.32 | $1.57 | 359,443.0 | -0.08% |
| 2025-03-28 | $40.23 | $39.23 | $1.00 | 273,717.0 | -0.25% |
| 2025-03-27 | $43.16 | $39.49 | $3.67 | 347,128.0 | -8.31% |
| 2025-03-26 | $44.20 | $42.63 | $1.57 | 162,533.0 | +0.58% |
| 2025-03-25 | $43.54 | $42.73 | $0.81 | 134,146.0 | -0.32% |
| 2025-03-24 | $44.14 | $42.85 | $1.29 | 150,636.0 | +1.96% |
| 2025-03-21 | $42.38 | $40.79 | $1.59 | 471,262.0 | -1.76% |
| 2025-03-20 | $44.04 | $42.94 | $1.10 | 176,681.0 | -2.51% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $39.63 | $28.49 | $11.14 | 4,188,074.0 | -20.23% |
| 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% |
1.69%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):