14,303$
2,24%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,03 | 14,30 | 13,98 | 14,30 | 2,23% | - |
| 27.02.2025 | 14,10 | 14,13 | 13,92 | 13,99 | -0,99% | 663.045,00 |
| 26.02.2025 | 14,01 | 14,17 | 14,00 | 14,13 | 0,78% | 504.868,00 |
| 25.02.2025 | 14,00 | 14,08 | 13,78 | 14,02 | 0,21% | 658.587,00 |
| 24.02.2025 | 14,07 | 14,13 | 13,94 | 13,99 | -0,21% | 722.854,00 |
| 21.02.2025 | 14,15 | 14,20 | 14,01 | 14,02 | -0,36% | 650.573,00 |
| 20.02.2025 | 13,94 | 14,16 | 13,82 | 14,07 | 0,29% | 514.672,00 |
| 19.02.2025 | 13,70 | 14,14 | 13,70 | 14,03 | 1,01% | 615.918,00 |
| 18.02.2025 | 13,88 | 14,02 | 13,82 | 13,89 | -0,32% | 688.268,00 |
| 17.02.2025 | 13,88 | 13,93 | 13,88 | 13,93 | 0,32% | - |
| 14.02.2025 | 13,65 | 13,92 | 13,65 | 13,89 | 2,13% | 494.694,00 |
| 13.02.2025 | 13,58 | 13,66 | 13,43 | 13,60 | 0,82% | 490.650,00 |
| 12.02.2025 | 13,44 | 13,52 | 13,30 | 13,49 | -0,95% | 770.335,00 |
| 11.02.2025 | 13,36 | 13,70 | 13,35 | 13,62 | 0,67% | 907.915,00 |
| 10.02.2025 | 13,53 | 13,63 | 13,36 | 13,53 | -0,37% | 1.015.640,00 |
| 07.02.2025 | 13,76 | 13,87 | 13,57 | 13,58 | -1,49% | 769.827,00 |
| 06.02.2025 | 13,92 | 13,93 | 13,68 | 13,79 | 0,11% | 596.254,00 |
| 05.02.2025 | 13,80 | 13,90 | 13,69 | 13,77 | -0,15% | 661.033,00 |
| 04.02.2025 | 13,50 | 13,83 | 13,48 | 13,79 | 1,85% | 1.382.874,00 |
| 03.02.2025 | 13,23 | 13,62 | 13,11 | 13,54 | -0,95% | 829.925,00 |
| 31.01.2025 | 13,73 | 13,97 | 13,39 | 13,67 | -0,73% | 926.673,00 |
| 30.01.2025 | 14,20 | 14,36 | 13,73 | 13,77 | -3,50% | 1.355.486,00 |
| 29.01.2025 | 14,21 | 14,43 | 13,83 | 14,27 | -3,25% | 1.195.094,00 |
| 28.01.2025 | 14,74 | 14,78 | 14,44 | 14,75 | 0,61% | 1.017.218,00 |
| 27.01.2025 | 14,60 | 14,82 | 14,54 | 14,66 | 0,62% | 2.541.406,00 |
| 24.01.2025 | 14,47 | 14,74 | 14,45 | 14,57 | 0,55% | 609.274,00 |
| 23.01.2025 | 14,25 | 14,50 | 14,25 | 14,49 | 1,40% | 727.653,00 |
| 22.01.2025 | 14,20 | 14,40 | 14,15 | 14,29 | 0,21% | 715.806,00 |
| 21.01.2025 | 14,42 | 14,48 | 14,13 | 14,26 | 2,44% | 680.325,00 |
| 17.01.2025 | 13,92 | 14,08 | 13,84 | 13,92 | 0,65% | 583.472,00 |
| 16.01.2025 | 13,73 | 14,00 | 13,73 | 13,83 | 0,73% | 800.379,00 |
| 15.01.2025 | 13,71 | 13,83 | 13,68 | 13,73 | 2,39% | 578.196,00 |
| 14.01.2025 | 13,03 | 13,47 | 12,99 | 13,41 | 3,31% | 611.338,00 |
| 13.01.2025 | 12,86 | 13,01 | 12,73 | 12,98 | 0,23% | 822.252,00 |
| 10.01.2025 | 12,89 | 13,03 | 12,81 | 12,95 | -0,99% | 672.527,00 |
| 08.01.2025 | 13,25 | 13,27 | 13,04 | 13,08 | -2,46% | 968.875,00 |
| 07.01.2025 | 13,44 | 13,61 | 13,22 | 13,41 | -0,22% | 782.039,00 |
| 06.01.2025 | 13,23 | 13,66 | 13,21 | 13,44 | 2,36% | 684.702,00 |
| 03.01.2025 | 13,15 | 13,17 | 12,79 | 13,13 | 0,54% | 958.488,00 |
| 02.01.2025 | 13,37 | 13,43 | 12,91 | 13,06 | -1,73% | 665.345,00 |
| 31.12.2024 | 13,00 | 13,34 | 12,98 | 13,29 | 2,39% | 760.680,00 |
| 30.12.2024 | 13,00 | 13,12 | 12,78 | 12,98 | -0,54% | 1.341.806,00 |
| 27.12.2024 | 13,22 | 13,35 | 12,96 | 13,05 | -2,10% | 1.164.759,00 |
| 26.12.2024 | 13,38 | 13,44 | 13,16 | 13,33 | -1,41% | 1.527.038,00 |
| 24.12.2024 | 13,24 | 13,70 | 13,19 | 13,52 | 2,11% | 867.757,00 |
| 23.12.2024 | 14,08 | 14,23 | 13,22 | 13,24 | -7,15% | 1.366.108,00 |
| 20.12.2024 | 14,11 | 14,37 | 14,11 | 14,26 | 0,35% | 2.548.383,00 |
| 19.12.2024 | 14,12 | 14,30 | 13,96 | 14,21 | 2,30% | 845.315,00 |
| 18.12.2024 | 14,59 | 14,78 | 13,87 | 13,89 | -4,40% | 663.056,00 |
| 17.12.2024 | 14,69 | 14,82 | 14,52 | 14,53 | -1,56% | 571.517,00 |
| 16.12.2024 | 14,78 | 14,88 | 14,72 | 14,76 | -0,40% | 457.372,00 |
| 13.12.2024 | 15,10 | 15,10 | 14,79 | 14,82 | -1,92% | 488.469,00 |
| 12.12.2024 | 15,01 | 15,26 | 14,98 | 15,11 | 0,40% | 742.634,00 |
| 11.12.2024 | 14,95 | 15,13 | 14,75 | 15,05 | 1,28% | 627.360,00 |
| 10.12.2024 | 14,76 | 15,03 | 14,63 | 14,86 | 0,41% | 547.208,00 |
| 09.12.2024 | 15,26 | 15,27 | 14,77 | 14,80 | -2,57% | 1.496.230,00 |
| 06.12.2024 | 15,29 | 15,50 | 15,16 | 15,19 | -0,46% | 990.844,00 |
| 05.12.2024 | 15,32 | 15,48 | 15,23 | 15,26 | -0,13% | 585.763,00 |
| 04.12.2024 | 15,16 | 15,31 | 14,88 | 15,28 | 1,33% | 674.583,00 |
| 03.12.2024 | 15,28 | 15,40 | 15,00 | 15,08 | -1,31% | 689.855,00 |
| 02.12.2024 | 15,66 | 15,67 | 15,17 | 15,28 | -1,93% | 1.057.661,00 |
| 29.11.2024 | 15,44 | 15,81 | 15,37 | 15,58 | 1,70% | 1.302.774,00 |
| 27.11.2024 | 15,27 | 15,46 | 15,23 | 15,32 | 0,46% | 1.192.208,00 |
| 26.11.2024 | 15,42 | 15,48 | 15,13 | 15,25 | -2,06% | 865.614,00 |
| 25.11.2024 | 15,54 | 15,90 | 15,54 | 15,57 | 1,30% | 1.520.989,00 |
| 22.11.2024 | 14,99 | 15,48 | 14,95 | 15,37 | 2,95% | 1.407.278,00 |
| 21.11.2024 | 14,78 | 15,12 | 14,72 | 14,93 | 1,01% | 2.097.805,00 |
| 20.11.2024 | 14,76 | 15,03 | 14,75 | 14,78 | -0,20% | 546.736,00 |
| 19.11.2024 | 14,54 | 14,90 | 14,52 | 14,81 | 0,20% | 607.853,00 |
| 18.11.2024 | 15,24 | 15,28 | 14,75 | 14,78 | -2,38% | 655.440,00 |
| 15.11.2024 | 15,28 | 15,36 | 14,95 | 15,14 | -0,33% | 911.785,00 |
| 14.11.2024 | 15,28 | 15,35 | 15,07 | 15,19 | -0,39% | 566.900,00 |
| 13.11.2024 | 15,56 | 15,68 | 15,25 | 15,25 | -1,61% | 766.438,00 |
| 12.11.2024 | 15,23 | 15,53 | 15,18 | 15,50 | 0,71% | 770.783,00 |
| 11.11.2024 | 15,34 | 15,63 | 15,20 | 15,39 | 2,06% | 713.197,00 |
| 08.11.2024 | 15,16 | 15,27 | 15,06 | 15,08 | -1,11% | 692.194,00 |
| 07.11.2024 | 15,74 | 15,74 | 15,23 | 15,25 | -3,11% | 819.659,00 |
| 06.11.2024 | 15,00 | 15,90 | 14,99 | 15,74 | 10,69% | 2.151.971,00 |
| 05.11.2024 | 14,14 | 14,30 | 14,05 | 14,22 | 0,14% | 511.337,00 |
| 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 |