12,969$
-0,54%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 12,91 | 13,06 | 12,91 | 12,96 | 0,31% | 300.972,00 |
| 23.12.2025 | 13,03 | 13,10 | 12,89 | 12,92 | -0,92% | 490.388,00 |
| 22.12.2025 | 13,08 | 13,21 | 12,90 | 13,04 | -0,31% | 587.996,00 |
| 19.12.2025 | 13,22 | 13,30 | 13,02 | 13,08 | -1,51% | 2.033.877,00 |
| 18.12.2025 | 13,29 | 13,36 | 12,84 | 13,28 | 0,64% | 753.400,00 |
| 17.12.2025 | 13,20 | 13,48 | 13,08 | 13,20 | 1,11% | 782.464,00 |
| 16.12.2025 | 12,87 | 13,09 | 12,85 | 13,05 | 1,95% | 1.106.059,00 |
| 15.12.2025 | 12,81 | 12,91 | 12,71 | 12,80 | 0,47% | 987.763,00 |
| 12.12.2025 | 13,05 | 13,10 | 12,67 | 12,74 | -1,62% | 1.109.849,00 |
| 11.12.2025 | 12,85 | 13,06 | 12,82 | 12,95 | 1,01% | 1.334.482,00 |
| 10.12.2025 | 12,42 | 12,90 | 12,42 | 12,82 | 3,05% | 2.453.501,00 |
| 09.12.2025 | 12,34 | 12,52 | 12,07 | 12,44 | 0,16% | 1.073.336,00 |
| 08.12.2025 | 12,43 | 12,52 | 12,26 | 12,42 | 0,24% | 808.355,00 |
| 05.12.2025 | 12,28 | 12,50 | 12,24 | 12,39 | -0,48% | 723.876,00 |
| 04.12.2025 | 12,53 | 12,68 | 12,41 | 12,45 | -1,19% | 1.043.735,00 |
| 03.12.2025 | 12,60 | 12,77 | 12,59 | 12,60 | 0,00% | 1.259.190,00 |
| 02.12.2025 | 12,38 | 12,72 | 12,36 | 12,60 | 1,94% | 1.148.412,00 |
| 01.12.2025 | 12,28 | 12,52 | 12,15 | 12,36 | -0,32% | 759.157,00 |
| 28.11.2025 | 12,60 | 12,60 | 12,02 | 12,40 | -0,64% | 381.217,00 |
| 26.11.2025 | 12,52 | 12,63 | 12,46 | 12,48 | -0,64% | 940.589,00 |
| 25.11.2025 | 11,94 | 12,63 | 11,94 | 12,56 | 6,17% | 1.293.694,00 |
| 24.11.2025 | 11,84 | 11,99 | 11,66 | 11,83 | -0,34% | 1.563.876,00 |
| 21.11.2025 | 11,57 | 12,18 | 11,56 | 11,87 | 3,13% | 1.166.469,00 |
| 20.11.2025 | 11,69 | 11,94 | 11,40 | 11,51 | -1,37% | 1.138.629,00 |
| 19.11.2025 | 11,41 | 11,71 | 11,38 | 11,67 | 1,92% | 703.910,00 |
| 18.11.2025 | 11,33 | 11,52 | 11,25 | 11,45 | 0,97% | 917.302,00 |
| 17.11.2025 | 12,00 | 12,00 | 11,32 | 11,34 | -6,05% | 792.269,00 |
| 14.11.2025 | 12,12 | 12,15 | 11,91 | 12,07 | -1,07% | 875.612,00 |
| 13.11.2025 | 12,15 | 12,33 | 12,12 | 12,20 | -0,16% | 636.968,00 |
| 12.11.2025 | 11,76 | 12,23 | 11,76 | 12,22 | 3,74% | 657.595,00 |
| 11.11.2025 | 11,78 | 11,85 | 11,72 | 11,78 | 0,43% | 389.318,00 |
| 10.11.2025 | 11,74 | 11,78 | 11,60 | 11,73 | 0,09% | 343.528,00 |
| 07.11.2025 | 11,67 | 11,75 | 11,60 | 11,72 | 0,43% | 475.813,00 |
| 06.11.2025 | 11,89 | 11,89 | 11,65 | 11,67 | -1,85% | 690.571,00 |
| 05.11.2025 | 12,00 | 12,09 | 11,79 | 11,89 | -1,00% | 696.849,00 |
| 04.11.2025 | 12,17 | 12,18 | 11,87 | 12,01 | -1,56% | 664.426,00 |
| 03.11.2025 | 12,16 | 12,27 | 11,94 | 12,20 | -0,25% | 800.976,00 |
| 31.10.2025 | 11,90 | 12,26 | 11,81 | 12,23 | 2,00% | 1.134.302,00 |
| 30.10.2025 | 11,50 | 12,25 | 11,50 | 11,99 | 2,74% | 1.419.613,00 |
| 29.10.2025 | 12,33 | 12,63 | 11,47 | 11,67 | -9,81% | 1.956.794,00 |
| 28.10.2025 | 12,89 | 12,97 | 12,75 | 12,94 | 0,15% | 609.932,00 |
| 27.10.2025 | 12,84 | 13,09 | 12,84 | 12,92 | 0,78% | 402.191,00 |
| 24.10.2025 | 12,89 | 13,01 | 12,74 | 12,82 | 0,90% | 809.465,00 |
| 23.10.2025 | 12,65 | 12,73 | 12,61 | 12,71 | 0,68% | 437.127,00 |
| 22.10.2025 | 12,54 | 12,70 | 12,47 | 12,62 | 1,12% | 429.085,00 |
| 21.10.2025 | 12,43 | 12,64 | 12,38 | 12,48 | 0,73% | 431.551,00 |
| 20.10.2025 | 12,21 | 12,43 | 12,21 | 12,39 | 1,54% | 416.802,00 |
| 17.10.2025 | 12,14 | 12,42 | 12,14 | 12,20 | 0,35% | - |
| 16.10.2025 | 12,49 | 12,54 | 12,08 | 12,16 | -2,84% | 459.172,00 |
| 15.10.2025 | 12,48 | 12,67 | 12,45 | 12,52 | 0,36% | 432.973,00 |
| 14.10.2025 | 12,05 | 12,56 | 12,00 | 12,47 | 2,38% | 540.494,00 |
| 13.10.2025 | 12,03 | 12,23 | 11,93 | 12,18 | 1,92% | 618.910,00 |
| 10.10.2025 | 12,33 | 12,37 | 11,91 | 11,95 | -3,00% | 763.341,00 |
| 09.10.2025 | 12,43 | 12,45 | 12,27 | 12,32 | -0,96% | 666.632,00 |
| 08.10.2025 | 12,64 | 12,73 | 12,43 | 12,44 | -1,27% | 637.677,00 |
| 07.10.2025 | 12,87 | 12,99 | 12,42 | 12,60 | -2,02% | 1.374.119,00 |
| 06.10.2025 | 13,32 | 13,45 | 12,83 | 12,86 | -3,24% | 793.308,00 |
| 03.10.2025 | 13,19 | 13,42 | 13,19 | 13,29 | 0,99% | 831.700,00 |
| 02.10.2025 | 13,20 | 13,35 | 13,04 | 13,16 | -0,53% | 1.020.347,00 |
| 01.10.2025 | 13,10 | 13,50 | 13,06 | 13,23 | 0,61% | 1.230.832,00 |
| 30.09.2025 | 13,10 | 13,23 | 12,89 | 13,15 | 0,46% | 1.041.527,00 |
| 29.09.2025 | 12,87 | 13,12 | 12,72 | 13,09 | 2,03% | 851.937,00 |
| 26.09.2025 | 12,89 | 12,89 | 12,66 | 12,83 | -0,16% | 705.509,00 |
| 25.09.2025 | 12,99 | 12,99 | 12,77 | 12,85 | -1,08% | 576.129,00 |
| 24.09.2025 | 12,91 | 13,11 | 12,91 | 12,99 | 0,54% | 587.481,00 |
| 23.09.2025 | 13,01 | 13,17 | 12,87 | 12,92 | -0,46% | 807.455,00 |
| 22.09.2025 | 13,22 | 13,37 | 12,88 | 12,98 | -2,48% | 1.153.259,00 |
| 19.09.2025 | 13,40 | 13,43 | 13,16 | 13,31 | -0,22% | 2.432.572,00 |
| 18.09.2025 | 13,17 | 13,39 | 13,14 | 13,34 | 1,75% | 705.834,00 |
| 17.09.2025 | 13,01 | 13,40 | 12,96 | 13,11 | 1,08% | 762.305,00 |
| 16.09.2025 | 13,07 | 13,07 | 12,78 | 12,97 | -0,92% | 888.581,00 |
| 15.09.2025 | 12,96 | 13,25 | 12,81 | 13,09 | 1,71% | 933.859,00 |
| 12.09.2025 | 13,20 | 13,20 | 12,86 | 12,87 | -2,43% | 611.248,00 |
| 11.09.2025 | 13,02 | 13,21 | 12,93 | 13,19 | 1,46% | 705.991,00 |
| 10.09.2025 | 13,37 | 13,47 | 12,94 | 13,00 | -3,20% | 1.083.765,00 |
| 09.09.2025 | 13,63 | 13,69 | 13,39 | 13,43 | -1,32% | 558.618,00 |
| 08.09.2025 | 13,75 | 13,75 | 13,44 | 13,61 | -0,87% | 620.360,00 |
| 05.09.2025 | 13,69 | 13,84 | 13,56 | 13,73 | -0,29% | 688.156,00 |
| 04.09.2025 | 13,03 | 13,79 | 12,95 | 13,77 | 0,95% | 1.632.807,00 |
| 03.09.2025 | 13,71 | 13,87 | 13,51 | 13,64 | -0,66% | 1.010.145,00 |
| 02.09.2025 | 13,61 | 13,74 | 13,41 | 13,73 | 0,15% | 458.295,00 |
| 29.08.2025 | 13,64 | 13,74 | 13,55 | 13,71 | 0,37% | 701.968,00 |
| 28.08.2025 | 13,56 | 13,70 | 13,48 | 13,66 | 0,52% | 472.888,00 |
| 27.08.2025 | 13,61 | 13,82 | 13,37 | 13,59 | -0,59% | 816.745,00 |
| 26.08.2025 | 13,53 | 13,76 | 13,48 | 13,67 | 0,96% | 885.474,00 |
| 25.08.2025 | 13,54 | 13,65 | 13,22 | 13,54 | -0,15% | 477.957,00 |
| 22.08.2025 | 13,17 | 13,72 | 13,14 | 13,56 | 3,83% | 891.573,00 |
| 21.08.2025 | 12,94 | 13,10 | 12,80 | 13,06 | 0,08% | 612.075,00 |
| 20.08.2025 | 12,91 | 13,10 | 12,80 | 13,05 | 1,01% | 654.707,00 |
| 19.08.2025 | 12,99 | 13,13 | 12,76 | 12,92 | -0,08% | 531.797,00 |
| 18.08.2025 | 12,75 | 13,07 | 12,74 | 12,93 | 1,17% | 698.028,00 |
| 15.08.2025 | 13,20 | 13,21 | 12,76 | 12,78 | -2,81% | 890.445,00 |
| 14.08.2025 | 13,01 | 13,17 | 12,88 | 13,15 | -0,23% | 621.684,00 |
| 13.08.2025 | 12,94 | 13,19 | 12,94 | 13,18 | 2,25% | 808.599,00 |
| 12.08.2025 | 12,62 | 13,03 | 12,62 | 12,89 | 3,29% | 606.114,00 |
| 11.08.2025 | 12,45 | 12,51 | 12,36 | 12,48 | 0,56% | 547.604,00 |
| 08.08.2025 | 12,51 | 12,61 | 12,34 | 12,41 | -0,16% | 579.643,00 |
| 07.08.2025 | 12,57 | 12,60 | 12,42 | 12,43 | -0,16% | 540.458,00 |
| 06.08.2025 | 12,49 | 12,64 | 12,38 | 12,45 | -0,40% | 870.236,00 |
| 05.08.2025 | 12,80 | 12,89 | 12,20 | 12,50 | -1,65% | 2.643.334,00 |