Ingevity Corp

NYS:NGVT.N, US45688C1071
+ Ingevity Corp op mijn watchlist
39,620 21:00
-0,100 (-0,25%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 40,616 39,540 39,540
41,210 135.346 -1,210 -2,97%
03 jan 39,350 39,860 39,005
39,880 206.345 +0,320 +0,81%
06 jan 0,000 39,610 39,580
40,730 280.062 -0,250 -0,63%
07 jan 0,000 38,530 37,840
40,085 237.689 -1,080 -2,73%
08 jan 37,870 37,740 37,390
38,050 253.397 -0,790 -2,05%
10 jan 36,715 38,000 36,250
38,050 217.586 +0,260 +0,69%
13 jan 37,615 39,680 37,615
40,210 194.305 +1,680 +4,42%
14 jan 0,000 40,080 39,490
40,600 168.445 +0,400 +1,01%
15 jan 0,000 41,870 40,850
42,290 197.343 +1,790 +4,47%
16 jan 0,000 46,460 42,860
47,590 392.734 +4,590 +10,96%
17 jan 47,600 47,200 45,991
47,650 303.791 +0,740 +1,59%
21 jan 0,000 47,730 47,200
48,140 169.997 +0,530 +1,12%
22 jan 0,000 47,250 46,785
48,050 154.316 -0,480 -1,01%
23 jan 46,920 47,990 46,540
48,485 168.529 +0,740 +1,57%
24 jan 47,545 46,910 46,080
47,545 214.709 -1,080 -2,25%
27 jan 46,730 45,900 45,610
47,380 180.588 -1,010 -2,15%
28 jan 0,000 45,650 45,610
46,285 155.623 -0,250 -0,54%
29 jan 45,665 45,660 45,200
46,285 150.202 +0,010 +0,02%
30 jan 46,165 45,860 45,335
46,515 109.275 +0,200 +0,44%
31 jan 45,890 45,350 44,950
46,365 186.993 -0,510 -1,11%
« 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