Holen Sie sich die Stockscreener-App
53.55
2.72%
-1.50
Handel nachbörslich:
53.55
Ingevity Corp-Aktien (NGVT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $55.01 | $53.53 | $1.48 | 227,359.0 | -2.72% |
| 2024-05-16 | $55.20 | $54.48 | $0.725 | 113,468.0 | -0.07% |
| 2024-05-15 | $55.88 | $54.44 | $1.44 | 157,175.0 | -0.05% |
| 2024-05-14 | $56.27 | $55.02 | $1.25 | 121,558.0 | +0.95% |
| 2024-05-13 | $55.40 | $54.53 | $0.87 | 155,880.0 | +0.22% |
| 2024-05-10 | $54.72 | $53.53 | $1.19 | 132,032.0 | +0.02% |
| 2024-05-09 | $54.76 | $53.72 | $1.04 | 124,613.0 | +0.87% |
| 2024-05-08 | $54.22 | $52.60 | $1.62 | 138,856.0 | +0.52% |
| 2024-05-07 | $54.89 | $53.03 | $1.86 | 233,402.0 | -0.24% |
| 2024-05-06 | $54.71 | $53.67 | $1.04 | 205,323.0 | +0.54% |
| 2024-05-03 | $56.30 | $53.20 | $3.10 | 373,023.0 | -2.26% |
| 2024-05-02 | $54.98 | $50.60 | $4.38 | 632,927.0 | +5.61% |
| 2024-05-01 | $53.79 | $50.84 | $2.95 | 406,481.0 | +1.47% |
| 2024-04-30 | $51.24 | $50.02 | $1.22 | 207,122.0 | +0.37% |
| 2024-04-29 | $51.48 | $48.76 | $2.72 | 271,228.0 | +5.03% |
| 2024-04-26 | $48.90 | $47.97 | $0.93 | 143,695.0 | +1.34% |
| 2024-04-25 | $47.98 | $47.15 | $0.835 | 186,036.0 | -0.75% |
| 2024-04-24 | $49.11 | $48.16 | $0.95 | 234,917.0 | -1.37% |
| 2024-04-23 | $48.99 | $47.65 | $1.34 | 227,180.0 | +2.15% |
| 2024-04-22 | $49.06 | $46.00 | $3.06 | 316,080.0 | +7.72% |
| 2024-04-19 | $44.50 | $43.35 | $1.15 | 165,955.0 | +2.16% |
| 2024-04-18 | $44.34 | $43.15 | $1.19 | 150,181.0 | -0.66% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $56.30 | $50.60 | $5.70 | 3,249,456.0 | +4.71% |
| 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% |
Ingevity Corp-Aktien (NGVT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $78.98 | $67.78 | $11.20 | 3,511,508.0 | -10.00% |
| 2022-11 | $79.79 | $65.05 | $14.74 | 2,969,320.0 | +16.35% |
| 2022-10 | $67.64 | $59.67 | $7.97 | 3,293,418.0 | +10.95% |
| 2022-09 | $72.40 | $59.35 | $13.05 | 5,358,314.0 | -13.56% |
| 2022-08 | $75.29 | $65.52 | $9.77 | 3,901,574.0 | +4.53% |
| 2022-07 | $67.96 | $59.91 | $8.05 | 2,614,057.0 | +6.27% |
| 2022-06 | $74.35 | $60.17 | $14.18 | 4,906,155.0 | -9.39% |
| 2022-05 | $70.89 | $58.64 | $12.25 | 4,733,613.0 | +16.33% |
| 2022-04 | $65.87 | $58.44 | $7.43 | 3,283,823.0 | -6.51% |
| 2022-03 | $68.74 | $56.31 | $12.43 | 5,594,367.0 | -6.10% |
| 2022-02 | $69.78 | $61.58 | $8.20 | 5,298,239.0 | +3.52% |
| 2022-01 | $76.92 | $62.78 | $14.14 | 4,476,087.0 | -8.08% |
0.04%
0.25%
Kapitalisierung:
|
Volumen (24h):