14,232$
0,23%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,17 | 14,30 | 14,05 | 14,22 | 0,18% | - |
| 04.11.2024 | 13,93 | 14,23 | 13,71 | 14,20 | 1,50% | 1.070.891,00 |
| 01.11.2024 | 14,17 | 14,43 | 13,96 | 13,99 | -1,69% | 702.822,00 |
| 31.10.2024 | 15,21 | 15,21 | 14,21 | 14,23 | -6,32% | 1.011.551,00 |
| 30.10.2024 | 15,72 | 16,15 | 15,16 | 15,19 | 0,33% | 1.042.243,00 |
| 29.10.2024 | 15,29 | 15,39 | 15,03 | 15,14 | -2,13% | 512.294,00 |
| 28.10.2024 | 15,20 | 15,67 | 15,20 | 15,47 | 2,38% | 528.156,00 |
| 25.10.2024 | 15,38 | 15,54 | 15,02 | 15,11 | -0,98% | 304.373,00 |
| 24.10.2024 | 15,30 | 15,34 | 15,13 | 15,26 | -0,07% | 348.934,00 |
| 23.10.2024 | 15,26 | 15,33 | 15,08 | 15,27 | -0,33% | 335.497,00 |
| 22.10.2024 | 15,20 | 15,37 | 15,11 | 15,32 | 0,92% | 544.979,00 |
| 21.10.2024 | 15,67 | 15,72 | 15,13 | 15,18 | -3,50% | 506.102,00 |
| 18.10.2024 | 15,84 | 15,86 | 15,70 | 15,73 | -0,57% | 342.974,00 |
| 17.10.2024 | 15,92 | 15,92 | 15,57 | 15,82 | -0,25% | 319.036,00 |
| 16.10.2024 | 15,71 | 15,96 | 15,48 | 15,86 | 2,12% | 475.008,00 |
| 15.10.2024 | 15,45 | 15,75 | 15,34 | 15,53 | 0,32% | 534.682,00 |
| 14.10.2024 | 15,74 | 15,75 | 15,45 | 15,48 | -1,46% | 374.355,00 |
| 11.10.2024 | 15,56 | 15,74 | 15,51 | 15,71 | 1,81% | 286.761,00 |
| 10.10.2024 | 15,40 | 15,60 | 15,26 | 15,43 | -0,64% | 473.948,00 |
| 09.10.2024 | 15,59 | 15,75 | 15,52 | 15,53 | -0,16% | 325.770,00 |
| 08.10.2024 | 15,80 | 15,80 | 15,39 | 15,56 | -1,61% | 652.550,00 |
| 07.10.2024 | 15,56 | 15,93 | 15,51 | 15,81 | 1,35% | 553.149,00 |
| 04.10.2024 | 15,55 | 15,70 | 15,44 | 15,60 | 2,03% | 337.297,00 |
| 03.10.2024 | 15,20 | 15,34 | 15,02 | 15,29 | 0,20% | 423.309,00 |
| 02.10.2024 | 15,24 | 15,49 | 15,09 | 15,26 | 0,26% | 386.739,00 |
| 01.10.2024 | 15,52 | 15,61 | 15,13 | 15,22 | -2,40% | 534.838,00 |
| 30.09.2024 | 15,24 | 15,70 | 15,24 | 15,60 | 1,13% | 523.621,00 |
| 27.09.2024 | 15,43 | 15,65 | 15,31 | 15,42 | 1,25% | 447.645,00 |
| 26.09.2024 | 15,15 | 15,32 | 15,05 | 15,23 | 1,53% | 626.441,00 |
| 25.09.2024 | 15,35 | 15,36 | 14,97 | 15,00 | -2,09% | 770.370,00 |
| 24.09.2024 | 15,74 | 15,97 | 15,31 | 15,32 | -2,48% | 792.345,00 |
| 23.09.2024 | 15,99 | 16,09 | 15,71 | 15,71 | -1,01% | 487.724,00 |
| 20.09.2024 | 16,04 | 16,17 | 15,83 | 15,87 | -1,70% | 2.001.805,00 |
| 19.09.2024 | 16,39 | 16,39 | 16,07 | 16,15 | 0,84% | 574.231,00 |
| 18.09.2024 | 16,00 | 16,44 | 15,91 | 16,01 | 0,06% | 441.957,00 |
| 17.09.2024 | 15,87 | 16,11 | 15,86 | 16,00 | 1,65% | 435.831,00 |
| 16.09.2024 | 15,86 | 15,87 | 15,66 | 15,74 | -0,19% | 459.289,00 |
| 13.09.2024 | 15,65 | 16,02 | 15,53 | 15,77 | 2,01% | 570.777,00 |
| 12.09.2024 | 15,02 | 15,63 | 14,83 | 15,46 | 5,53% | 1.019.340,00 |
| 11.09.2024 | 14,76 | 14,84 | 14,36 | 14,65 | -1,68% | 752.776,00 |
| 10.09.2024 | 15,54 | 15,54 | 14,70 | 14,90 | -3,81% | 774.487,00 |
| 09.09.2024 | 15,91 | 15,91 | 15,45 | 15,49 | -2,21% | 742.242,00 |
| 06.09.2024 | 15,91 | 16,08 | 15,78 | 15,84 | -0,94% | 539.039,00 |
| 05.09.2024 | 16,21 | 16,27 | 15,88 | 15,99 | -0,25% | 381.215,00 |
| 04.09.2024 | 16,13 | 16,53 | 16,00 | 16,03 | -0,74% | 463.845,00 |
| 03.09.2024 | 16,70 | 16,76 | 16,08 | 16,15 | -4,61% | 738.223,00 |
| 30.08.2024 | 16,40 | 16,97 | 16,14 | 16,93 | 3,29% | 799.463,00 |
| 29.08.2024 | 16,41 | 16,51 | 16,22 | 16,39 | 0,31% | 649.793,00 |
| 28.08.2024 | 15,93 | 16,38 | 15,93 | 16,34 | 1,87% | 880.077,00 |
| 27.08.2024 | 16,01 | 16,15 | 15,72 | 16,04 | -0,06% | 445.686,00 |
| 26.08.2024 | 16,26 | 16,33 | 16,02 | 16,05 | -0,43% | 500.465,00 |
| 23.08.2024 | 15,66 | 16,20 | 15,54 | 16,12 | 3,53% | 521.021,00 |
| 22.08.2024 | 15,44 | 15,63 | 15,44 | 15,57 | 0,58% | 389.329,00 |
| 21.08.2024 | 15,64 | 15,68 | 15,41 | 15,48 | -0,58% | 479.757,00 |
| 20.08.2024 | 15,52 | 15,62 | 15,44 | 15,57 | 0,32% | 507.189,00 |
| 19.08.2024 | 15,47 | 15,53 | 15,34 | 15,52 | 0,71% | 371.664,00 |
| 16.08.2024 | 15,45 | 15,72 | 15,37 | 15,41 | -0,32% | 784.153,00 |
| 15.08.2024 | 15,50 | 15,58 | 15,24 | 15,46 | 2,05% | 678.404,00 |
| 14.08.2024 | 15,47 | 15,49 | 14,89 | 15,15 | 2,43% | 732.969,00 |
| 13.08.2024 | 14,40 | 14,83 | 14,40 | 14,79 | 2,64% | 566.702,00 |
| 12.08.2024 | 14,73 | 14,86 | 14,40 | 14,41 | -1,64% | 549.042,00 |
| 09.08.2024 | 14,61 | 14,73 | 14,46 | 14,65 | 0,34% | 506.352,00 |
| 08.08.2024 | 14,32 | 14,73 | 14,32 | 14,60 | 3,03% | 560.506,00 |
| 07.08.2024 | 14,57 | 14,78 | 14,13 | 14,17 | -1,12% | 602.259,00 |
| 06.08.2024 | 14,49 | 14,55 | 14,23 | 14,33 | -0,86% | 748.582,00 |
| 05.08.2024 | 14,52 | 14,74 | 14,30 | 14,46 | -5,77% | 854.355,00 |
| 02.08.2024 | 15,33 | 15,39 | 14,97 | 15,34 | -2,85% | 750.559,00 |
| 01.08.2024 | 16,38 | 16,45 | 15,68 | 15,79 | -3,84% | 618.422,00 |
| 31.07.2024 | 16,45 | 16,74 | 16,31 | 16,42 | -0,05% | 768.582,00 |
| 30.07.2024 | 16,16 | 16,53 | 16,12 | 16,43 | 2,05% | 684.479,00 |
| 29.07.2024 | 15,98 | 16,14 | 15,75 | 16,10 | 0,94% | 662.887,00 |
| 26.07.2024 | 15,78 | 16,03 | 15,66 | 15,95 | 2,24% | 1.079.895,00 |
| 25.07.2024 | 15,80 | 15,83 | 15,30 | 15,60 | -0,64% | 1.270.737,00 |
| 24.07.2024 | 14,50 | 15,77 | 14,50 | 15,70 | 1,03% | 1.366.503,00 |
| 23.07.2024 | 15,41 | 15,65 | 15,32 | 15,54 | 0,65% | 894.704,00 |
| 22.07.2024 | 15,37 | 15,53 | 15,22 | 15,44 | 0,26% | 623.302,00 |
| 19.07.2024 | 15,38 | 15,48 | 15,23 | 15,40 | 0,33% | 594.235,00 |
| 18.07.2024 | 15,52 | 15,87 | 15,35 | 15,35 | -1,63% | 796.788,00 |
| 17.07.2024 | 15,48 | 15,85 | 15,48 | 15,61 | -0,61% | 998.337,00 |
| 16.07.2024 | 15,31 | 15,76 | 15,31 | 15,70 | 3,09% | 789.007,00 |
| 15.07.2024 | 14,96 | 15,35 | 14,89 | 15,23 | 3,18% | 944.045,00 |
| 12.07.2024 | 14,97 | 15,08 | 14,74 | 14,76 | -0,47% | 717.902,00 |
| 11.07.2024 | 14,38 | 14,87 | 14,26 | 14,83 | 5,33% | 729.053,00 |
| 10.07.2024 | 14,11 | 14,19 | 13,96 | 14,08 | -0,14% | 503.641,00 |
| 09.07.2024 | 14,10 | 14,30 | 14,04 | 14,10 | -0,84% | 679.896,00 |
| 08.07.2024 | 14,37 | 14,53 | 14,21 | 14,22 | -0,77% | 557.428,00 |
| 05.07.2024 | 14,39 | 14,47 | 14,23 | 14,33 | -0,62% | 464.959,00 |
| 03.07.2024 | 14,45 | 14,56 | 14,34 | 14,42 | 0,07% | 358.516,00 |
| 02.07.2024 | 14,23 | 14,54 | 14,23 | 14,41 | 1,26% | 586.256,00 |
| 01.07.2024 | 14,50 | 14,65 | 14,23 | 14,23 | -2,27% | 708.942,00 |
| 28.06.2024 | 14,34 | 14,64 | 14,31 | 14,56 | 2,54% | 1.134.889,00 |
| 27.06.2024 | 14,28 | 14,29 | 14,11 | 14,20 | -0,18% | 488.080,00 |
| 26.06.2024 | 14,20 | 14,30 | 14,13 | 14,23 | -0,56% | 662.003,00 |
| 25.06.2024 | 14,48 | 14,51 | 14,25 | 14,31 | -1,55% | 515.810,00 |
| 24.06.2024 | 14,58 | 14,86 | 14,53 | 14,53 | 0,00% | 606.326,00 |
| 21.06.2024 | 14,52 | 14,68 | 14,41 | 14,53 | 0,45% | 2.212.680,00 |
| 20.06.2024 | 14,24 | 14,51 | 14,20 | 14,47 | 1,44% | 547.887,00 |
| 18.06.2024 | 14,28 | 14,44 | 14,15 | 14,26 | -0,07% | 698.385,00 |
| 17.06.2024 | 14,22 | 14,30 | 14,03 | 14,27 | 0,07% | 662.889,00 |
| 14.06.2024 | 14,49 | 14,49 | 14,15 | 14,26 | -2,14% | 568.445,00 |