Ingevity Corp

NYS:NGVT.N, US45688C1071
+ Ingevity Corp op mijn watchlist
43,070 21:00
-0,140 (-0,32%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 0,000 43,580 42,945
44,295 132.129 -1,770 -3,90%
04 feb 43,870 44,830 43,760
45,100 155.459 +1,250 +2,87%
05 feb 44,689 44,620 44,110
45,186 160.745 -0,210 -0,47%
06 feb 44,875 43,770 43,490
45,570 217.515 -0,850 -1,90%
07 feb 44,187 42,620 42,565
44,187 137.589 -1,150 -2,63%
10 feb 0,000 44,360 42,490
44,830 385.552 +1,740 +4,08%
11 feb 0,000 45,500 0,000
45,620 158.766 +1,140 +2,57%
12 feb 44,000 44,620 43,930
44,730 182.924 -0,880 -1,93%
13 feb 45,245 45,180 44,840
45,705 123.863 +0,560 +1,26%
14 feb 0,000 45,100 44,820
46,620 179.083 -0,080 -0,18%
18 feb 0,000 45,840 45,100
46,326 297.202 +0,740 +1,64%
19 feb 45,500 48,260 45,500
49,460 516.016 +2,420 +5,28%
20 feb 0,000 46,740 45,720
48,690 455.685 -1,520 -3,15%
21 feb 47,265 46,010 45,755
47,295 319.076 -0,730 -1,56%
24 feb 46,250 46,110 45,950
46,840 189.111 +0,100 +0,22%
25 feb 47,100 48,020 46,090
48,415 351.276 +1,910 +4,14%
26 feb 49,340 48,870 48,370
50,090 350.500 +0,850 +1,77%
27 feb 48,670 47,630 46,500
48,670 381.177 -1,240 -2,54%
28 feb 47,695 47,660 46,880
48,550 178.882 +0,030 +0,06%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront