Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ingevity Corporation | NGVT | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
51,89 | 50,60 | 54,985 | 54,80 | 51,89 |
NGVT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 47,71 | 54,985 | 47,145 | 50,54 | 254.562 | 7,09 | 14,86% |
1 Monat | 47,94 | 54,985 | 43,15 | 47,81 | 199.764 | 6,86 | 14,31% |
3 Monate | 43,63 | 54,985 | 42,86 | 46,75 | 225.883 | 11,17 | 25,60% |
6 Monate | 39,93 | 54,985 | 36,66 | 44,43 | 251.609 | 14,87 | 37,24% |
1 Jahr | 71,05 | 72,41 | 36,66 | 49,39 | 304.654 | -16,25 | -22,87% |
3 Jahre | 79,25 | 90,80 | 36,66 | 63,15 | 241.505 | -24,45 | -30,85% |
5 Jahre | 110,95 | 110,95 | 24,92 | 64,44 | 281.458 | -56,15 | -50,61% |
NGVT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 54,80 | 2,91 | 5,61% | 51,89 | 54,985 | 50,60 | 642.072 |
02 Mai 2024 | 51,89 | 0,75 | 1,47% | 51,14 | 53,79 | 50,8362 | 430.764 |
01 Mai 2024 | 51,14 | 0,19 | 0,37% | 50,47 | 51,245 | 50,02 | 215.608 |
30 Apr 2024 | 50,95 | 2,44 | 5,03% | 48,88 | 51,48 | 48,76 | 279.840 |
27 Apr 2024 | 48,51 | 0,64 | 1,34% | 47,97 | 48,90 | 47,80 | 146.152 |
26 Apr 2024 | 47,87 | -0,36 | -0,75% | 47,71 | 47,98 | 47,145 | 200.446 |
25 Apr 2024 | 48,23 | -0,67 | -1,37% | 48,46 | 49,11 | 48,16 | 247.061 |
24 Apr 2024 | 48,90 | 1,03 | 2,15% | 47,65 | 48,99 | 47,645 | 228.582 |
23 Apr 2024 | 47,87 | 3,43 | 7,72% | 46,00 | 49,06 | 46,00 | 323.254 |
20 Apr 2024 | 44,44 | 0,94 | 2,16% | 43,35 | 44,50 | 43,35 | 175.142 |
19 Apr 2024 | 43,50 | -0,29 | -0,66% | 43,90 | 44,34 | 43,15 | 158.711 |
18 Apr 2024 | 43,79 | -0,69 | -1,55% | 44,82 | 45,27 | 43,78 | 114.122 |
17 Apr 2024 | 44,48 | -0,45 | -1,00% | 43,89 | 44,71 | 43,6375 | 190.960 |
16 Apr 2024 | 44,93 | -0,34 | -0,75% | 45,36 | 45,965 | 44,46 | 140.971 |
13 Apr 2024 | 45,27 | -1,61 | -3,43% | 46,76 | 46,89 | 45,00 | 115.132 |
12 Apr 2024 | 46,88 | -0,29 | -0,61% | 47,49 | 47,63 | 46,35 | 149.000 |
11 Apr 2024 | 47,17 | -2,00 | -4,07% | 47,34 | 48,02 | 46,3512 | 218.420 |
10 Apr 2024 | 49,17 | 2,21 | 4,71% | 47,30 | 49,35 | 46,97 | 121.987 |
09 Apr 2024 | 46,96 | 0,42 | 0,90% | 47,13 | 47,61 | 46,8424 | 121.921 |
06 Apr 2024 | 46,54 | 0,09 | 0,19% | 46,29 | 46,85 | 45,76 | 184.980 |
05 Apr 2024 | 46,45 | -0,74 | -1,57% | 47,94 | 48,18 | 46,22 | 232.218 |
04 Apr 2024 | 47,19 | 1,02 | 2,21% | 45,89 | 47,21 | 45,89 | 171.111 |