13,483$
-0,60%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,62 | 13,70 | 13,42 | 13,45 | -0,85% | 382.196,00 |
| 05.06.2025 | 13,56 | 13,74 | 13,48 | 13,57 | 0,04% | 426.464,00 |
| 04.06.2025 | 13,53 | 13,63 | 13,47 | 13,56 | 0,44% | 488.387,00 |
| 03.06.2025 | 13,27 | 13,62 | 13,21 | 13,50 | 1,35% | 450.359,00 |
| 02.06.2025 | 13,39 | 13,44 | 13,18 | 13,32 | -0,89% | 399.420,00 |
| 30.05.2025 | 13,53 | 13,60 | 13,39 | 13,44 | -1,10% | 1.000.626,00 |
| 29.05.2025 | 13,48 | 13,63 | 13,23 | 13,59 | 1,57% | 569.603,00 |
| 28.05.2025 | 13,62 | 13,65 | 13,35 | 13,38 | -1,98% | 483.321,00 |
| 27.05.2025 | 13,42 | 13,66 | 13,27 | 13,65 | 3,02% | 554.313,00 |
| 23.05.2025 | 12,86 | 13,30 | 12,86 | 13,25 | 0,15% | 525.637,00 |
| 22.05.2025 | 12,90 | 13,34 | 12,88 | 13,23 | 1,93% | 597.608,00 |
| 21.05.2025 | 13,30 | 13,43 | 12,96 | 12,98 | -3,92% | 516.665,00 |
| 20.05.2025 | 13,66 | 13,76 | 13,43 | 13,51 | -1,82% | 489.769,00 |
| 19.05.2025 | 13,53 | 13,77 | 13,53 | 13,76 | 0,04% | 504.222,00 |
| 16.05.2025 | 13,85 | 13,88 | 13,65 | 13,76 | -0,90% | 545.559,00 |
| 15.05.2025 | 13,75 | 13,88 | 13,60 | 13,88 | 1,02% | 416.317,00 |
| 14.05.2025 | 13,76 | 13,81 | 13,53 | 13,74 | -0,29% | 559.342,00 |
| 13.05.2025 | 13,99 | 13,99 | 13,77 | 13,78 | -0,65% | 514.610,00 |
| 12.05.2025 | 14,05 | 14,16 | 13,73 | 13,87 | 2,66% | 957.554,00 |
| 09.05.2025 | 13,00 | 13,55 | 12,98 | 13,51 | 4,16% | 1.313.339,00 |
| 08.05.2025 | 12,70 | 13,07 | 12,65 | 12,97 | 3,02% | 541.754,00 |
| 07.05.2025 | 12,63 | 12,82 | 12,53 | 12,59 | 0,24% | 563.077,00 |
| 06.05.2025 | 12,62 | 12,80 | 12,55 | 12,56 | -1,64% | 564.968,00 |
| 05.05.2025 | 12,59 | 13,05 | 12,59 | 12,77 | 0,08% | 714.956,00 |
| 02.05.2025 | 12,64 | 12,85 | 12,58 | 12,76 | 1,84% | 541.912,00 |
| 01.05.2025 | 12,49 | 12,76 | 12,35 | 12,53 | 1,21% | 764.652,00 |
| 30.04.2025 | 12,02 | 12,64 | 12,02 | 12,38 | -2,52% | 1.281.201,00 |
| 29.04.2025 | 12,19 | 13,20 | 12,19 | 12,70 | 3,84% | 1.950.369,00 |
| 28.04.2025 | 11,82 | 12,26 | 11,82 | 12,23 | 3,38% | 904.756,00 |
| 25.04.2025 | 11,93 | 11,93 | 11,74 | 11,83 | -0,67% | 465.853,00 |
| 24.04.2025 | 11,62 | 11,99 | 11,58 | 11,91 | 2,76% | 775.918,00 |
| 23.04.2025 | 11,75 | 12,07 | 11,52 | 11,59 | 1,22% | 686.041,00 |
| 22.04.2025 | 11,19 | 11,49 | 11,09 | 11,45 | 4,09% | 587.918,00 |
| 21.04.2025 | 11,07 | 11,10 | 10,92 | 11,00 | -1,87% | 525.036,00 |
| 17.04.2025 | 11,07 | 11,33 | 11,07 | 11,21 | 1,26% | 430.953,00 |
| 16.04.2025 | 11,19 | 11,33 | 10,99 | 11,07 | -1,77% | 386.172,00 |
| 15.04.2025 | 11,18 | 11,41 | 11,18 | 11,27 | 0,81% | 563.783,00 |
| 14.04.2025 | 11,25 | 11,27 | 11,00 | 11,18 | 1,54% | 449.739,00 |
| 11.04.2025 | 11,41 | 11,48 | 10,70 | 11,01 | -3,67% | 594.582,00 |
| 10.04.2025 | 11,68 | 11,73 | 10,88 | 11,43 | -4,75% | 1.406.700,00 |
| 09.04.2025 | 10,59 | 12,37 | 10,59 | 12,00 | 11,52% | 1.478.203,00 |
| 08.04.2025 | 11,36 | 11,50 | 10,67 | 10,76 | -2,54% | 1.053.687,00 |
| 07.04.2025 | 10,58 | 11,72 | 10,53 | 11,04 | -0,90% | 1.270.747,00 |
| 04.04.2025 | 11,42 | 11,55 | 10,96 | 11,14 | -6,07% | 1.158.163,00 |
| 03.04.2025 | 12,54 | 12,54 | 11,78 | 11,86 | -8,63% | 820.604,00 |
| 02.04.2025 | 12,50 | 13,04 | 12,50 | 12,98 | 2,85% | 490.352,00 |
| 01.04.2025 | 12,51 | 12,73 | 12,35 | 12,62 | 0,00% | 537.373,00 |
| 31.03.2025 | 12,59 | 12,72 | 12,51 | 12,62 | -1,56% | 585.181,00 |
| 28.03.2025 | 13,22 | 13,28 | 12,68 | 12,82 | -2,88% | 496.598,00 |
| 27.03.2025 | 13,08 | 13,41 | 12,98 | 13,20 | 0,46% | 754.737,00 |
| 26.03.2025 | 13,12 | 13,33 | 13,03 | 13,14 | 0,15% | 423.046,00 |
| 25.03.2025 | 13,47 | 13,57 | 13,12 | 13,12 | -2,31% | 702.185,00 |
| 24.03.2025 | 13,46 | 13,49 | 13,29 | 13,43 | 0,75% | 534.800,00 |
| 21.03.2025 | 13,45 | 13,55 | 13,23 | 13,33 | -1,55% | 2.982.985,00 |
| 20.03.2025 | 13,30 | 13,76 | 13,27 | 13,54 | 1,04% | 600.204,00 |
| 19.03.2025 | 13,24 | 13,53 | 13,16 | 13,40 | 1,44% | 458.369,00 |
| 18.03.2025 | 13,34 | 13,40 | 13,19 | 13,21 | -1,49% | 584.826,00 |
| 17.03.2025 | 13,40 | 13,54 | 13,32 | 13,41 | -0,45% | 727.751,00 |
| 14.03.2025 | 13,13 | 13,49 | 13,13 | 13,47 | 3,46% | 605.313,00 |
| 13.03.2025 | 13,18 | 13,45 | 12,90 | 13,02 | -0,91% | 668.531,00 |
| 12.03.2025 | 13,32 | 13,36 | 13,05 | 13,14 | -0,76% | 828.116,00 |
| 11.03.2025 | 13,91 | 13,97 | 13,23 | 13,24 | -4,82% | 862.509,00 |
| 10.03.2025 | 14,00 | 14,21 | 13,76 | 13,91 | -1,97% | 1.128.129,00 |
| 07.03.2025 | 13,66 | 14,21 | 13,57 | 14,19 | 2,53% | 632.588,00 |
| 06.03.2025 | 13,53 | 13,87 | 13,35 | 13,84 | 1,69% | 836.558,00 |
| 05.03.2025 | 13,54 | 13,73 | 13,31 | 13,61 | 1,11% | 638.029,00 |
| 04.03.2025 | 13,68 | 13,74 | 13,37 | 13,46 | -3,30% | 713.903,00 |
| 03.03.2025 | 14,25 | 14,43 | 13,81 | 13,92 | -2,73% | 816.618,00 |
| 28.02.2025 | 14,01 | 14,32 | 13,99 | 14,31 | 2,29% | 1.116.308,00 |
| 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 |