15,728$
-0,21%
Echtzeit-Aktienkurs Navient Corp
Bid:
Ask:
Aktienkurse zur Navient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,73 | 15,98 | 15,62 | 15,72 | -0,25% | 766.480,00 |
| 25.04.2024 | 15,90 | 15,97 | 15,48 | 15,76 | -2,05% | 1.557.469,00 |
| 24.04.2024 | 15,34 | 16,27 | 15,34 | 16,09 | -3,07% | 2.249.645,00 |
| 23.04.2024 | 16,53 | 16,80 | 16,53 | 16,60 | 0,12% | 1.856.252,00 |
| 22.04.2024 | 16,38 | 16,74 | 16,33 | 16,58 | 2,28% | 804.159,00 |
| 19.04.2024 | 16,24 | 16,56 | 16,14 | 16,21 | -0,31% | 1.204.063,00 |
| 18.04.2024 | 16,18 | 16,57 | 16,14 | 16,26 | 0,99% | 725.294,00 |
| 17.04.2024 | 16,42 | 16,60 | 16,10 | 16,10 | -0,98% | 692.226,00 |
| 16.04.2024 | 16,03 | 16,28 | 15,92 | 16,26 | 0,74% | 650.220,00 |
| 15.04.2024 | 16,45 | 16,60 | 16,01 | 16,14 | -1,82% | 844.799,00 |
| 12.04.2024 | 16,50 | 16,60 | 16,39 | 16,44 | -1,26% | 529.822,00 |
| 11.04.2024 | 16,78 | 16,83 | 16,53 | 16,65 | -0,06% | 503.953,00 |
| 10.04.2024 | 16,70 | 16,91 | 16,43 | 16,66 | -2,66% | 757.906,00 |
| 09.04.2024 | 17,20 | 17,28 | 16,94 | 17,12 | -0,03% | 591.199,00 |
| 08.04.2024 | 17,04 | 17,25 | 17,00 | 17,12 | 0,53% | 1.034.901,00 |
| 05.04.2024 | 16,79 | 17,05 | 16,74 | 17,03 | 0,95% | 586.191,00 |
| 04.04.2024 | 17,43 | 17,56 | 16,85 | 16,87 | -2,09% | 736.234,00 |
| 03.04.2024 | 16,96 | 17,50 | 16,78 | 17,23 | 3,33% | 695.655,00 |
| 02.04.2024 | 16,84 | 16,89 | 16,63 | 16,68 | -2,08% | 591.848,00 |
| 01.04.2024 | 17,40 | 17,40 | 17,03 | 17,03 | -2,13% | 392.707,00 |
| 28.03.2024 | 17,26 | 17,56 | 17,26 | 17,40 | 1,05% | 580.633,00 |
| 27.03.2024 | 17,09 | 17,26 | 17,09 | 17,22 | 0,94% | 575.955,00 |
| 26.03.2024 | 17,19 | 17,30 | 17,06 | 17,06 | -0,52% | 512.248,00 |
| 25.03.2024 | 16,79 | 17,21 | 16,79 | 17,15 | 1,96% | 624.607,00 |
| 22.03.2024 | 17,10 | 17,10 | 16,79 | 16,82 | -0,94% | 468.185,00 |
| 21.03.2024 | 16,98 | 17,13 | 16,79 | 16,98 | 0,30% | 758.232,00 |
| 20.03.2024 | 16,45 | 17,03 | 16,35 | 16,93 | 2,23% | 644.282,00 |
| 19.03.2024 | 16,26 | 16,60 | 16,26 | 16,56 | 1,85% | 808.974,00 |
| 18.03.2024 | 16,53 | 16,57 | 16,25 | 16,26 | -1,93% | 616.891,00 |
| 15.03.2024 | 16,34 | 16,63 | 16,34 | 16,58 | 0,85% | 2.257.996,00 |
| 14.03.2024 | 16,84 | 16,92 | 16,31 | 16,44 | -2,66% | 882.879,00 |
| 13.03.2024 | 16,67 | 16,94 | 16,67 | 16,89 | 0,96% | 544.850,00 |
| 12.03.2024 | 16,54 | 16,78 | 16,46 | 16,73 | 1,03% | 487.040,00 |
| 11.03.2024 | 16,46 | 16,68 | 16,42 | 16,56 | 0,67% | 809.546,00 |
| 08.03.2024 | 16,66 | 16,74 | 16,33 | 16,45 | 0,00% | 548.946,00 |
| 07.03.2024 | 16,54 | 16,74 | 16,30 | 16,45 | 0,49% | 722.085,00 |
| 06.03.2024 | 16,34 | 16,50 | 16,15 | 16,37 | 0,18% | 1.253.734,00 |
| 05.03.2024 | 16,30 | 16,55 | 16,25 | 16,34 | -0,49% | 639.090,00 |
| 04.03.2024 | 16,45 | 16,59 | 16,35 | 16,42 | -0,24% | 808.367,00 |
| 01.03.2024 | 16,23 | 16,48 | 16,04 | 16,46 | 1,35% | 691.345,00 |
| 29.02.2024 | 15,83 | 16,32 | 15,80 | 16,24 | 3,11% | 1.403.162,00 |
| 28.02.2024 | 15,93 | 16,14 | 15,72 | 15,75 | -1,25% | 1.061.505,00 |
| 27.02.2024 | 16,25 | 16,30 | 15,92 | 15,95 | -0,99% | 637.993,00 |
| 26.02.2024 | 16,19 | 16,44 | 16,04 | 16,11 | -1,04% | 643.586,00 |
| 23.02.2024 | 16,16 | 16,55 | 16,16 | 16,28 | 0,68% | 804.325,00 |
| 22.02.2024 | 16,03 | 16,22 | 16,00 | 16,17 | 0,25% | 1.309.846,00 |
| 21.02.2024 | 16,11 | 16,17 | 15,98 | 16,13 | -0,80% | 691.723,00 |
| 20.02.2024 | 16,10 | 16,53 | 16,08 | 16,26 | -0,18% | 724.509,00 |
| 16.02.2024 | 16,35 | 16,51 | 16,15 | 16,29 | -1,24% | 664.904,00 |
| 15.02.2024 | 16,26 | 16,57 | 16,26 | 16,50 | 1,95% | 656.768,00 |
| 14.02.2024 | 16,10 | 16,23 | 16,00 | 16,18 | 1,25% | 594.258,00 |
| 13.02.2024 | 16,06 | 16,17 | 15,87 | 15,98 | -3,33% | 1.025.194,00 |
| 12.02.2024 | 16,22 | 16,71 | 16,22 | 16,53 | 2,10% | 824.035,00 |
| 09.02.2024 | 16,14 | 16,20 | 15,87 | 16,19 | 0,50% | 859.855,00 |
| 08.02.2024 | 15,82 | 16,16 | 15,65 | 16,11 | 1,45% | 1.026.061,00 |
| 07.02.2024 | 15,97 | 16,03 | 15,49 | 15,88 | -0,50% | 1.626.600,00 |
| 06.02.2024 | 15,90 | 16,34 | 15,88 | 15,96 | -0,44% | 898.509,00 |
| 05.02.2024 | 16,01 | 16,15 | 15,72 | 16,03 | -0,93% | 1.114.957,00 |
| 02.02.2024 | 16,33 | 16,36 | 16,05 | 16,18 | -1,76% | 1.275.805,00 |
| 01.02.2024 | 17,16 | 17,20 | 16,31 | 16,47 | -4,33% | 1.895.524,00 |
| 31.01.2024 | 17,01 | 17,87 | 16,91 | 17,22 | -4,09% | 2.565.971,00 |
| 30.01.2024 | 18,12 | 18,37 | 17,93 | 17,95 | -1,32% | 1.951.195,00 |
| 29.01.2024 | 18,17 | 18,21 | 18,01 | 18,19 | 0,39% | 837.639,00 |
| 26.01.2024 | 17,96 | 18,21 | 17,89 | 18,12 | 1,51% | 1.079.001,00 |
| 25.01.2024 | 17,90 | 18,04 | 17,65 | 17,85 | 0,96% | 776.757,00 |
| 24.01.2024 | 17,65 | 17,87 | 17,54 | 17,68 | 1,20% | 753.737,00 |
| 23.01.2024 | 17,69 | 17,78 | 17,47 | 17,47 | -0,23% | 848.405,00 |
| 22.01.2024 | 17,41 | 17,73 | 17,25 | 17,51 | 2,04% | 981.065,00 |
| 19.01.2024 | 16,99 | 17,16 | 16,75 | 17,16 | 1,84% | 1.078.813,00 |
| 18.01.2024 | 17,03 | 17,06 | 16,55 | 16,85 | -0,62% | 1.216.608,00 |
| 17.01.2024 | 16,97 | 17,25 | 16,93 | 16,96 | -1,71% | 824.619,00 |
| 16.01.2024 | 17,01 | 17,32 | 17,01 | 17,25 | -0,40% | 878.184,00 |
| 12.01.2024 | 17,63 | 17,69 | 17,15 | 17,32 | -0,46% | 914.600,00 |
| 11.01.2024 | 17,47 | 17,51 | 17,18 | 17,40 | -0,40% | 1.271.019,00 |
| 10.01.2024 | 17,05 | 17,63 | 17,05 | 17,47 | -1,55% | 1.408.610,00 |
| 09.01.2024 | 17,82 | 18,00 | 17,54 | 17,75 | -1,53% | 882.961,00 |
| 08.01.2024 | 17,62 | 18,17 | 17,62 | 18,02 | -1,15% | 900.136,00 |
| 05.01.2024 | 17,92 | 18,45 | 17,85 | 18,23 | 1,11% | 683.565,00 |
| 04.01.2024 | 17,97 | 18,34 | 17,82 | 18,03 | 0,70% | 649.613,00 |
| 03.01.2024 | 18,32 | 18,34 | 17,90 | 17,91 | -3,16% | 1.016.453,00 |
| 02.01.2024 | 18,20 | 18,74 | 18,10 | 18,49 | -0,70% | 844.180,00 |
| 29.12.2023 | 18,89 | 18,93 | 18,57 | 18,62 | -1,43% | 555.649,00 |
| 28.12.2023 | 18,83 | 18,94 | 18,74 | 18,89 | 0,11% | 439.227,00 |
| 27.12.2023 | 19,12 | 19,12 | 18,82 | 18,87 | -0,94% | 504.907,00 |
| 26.12.2023 | 19,18 | 19,25 | 19,03 | 19,05 | -0,42% | 537.500,00 |
| 22.12.2023 | 19,32 | 19,44 | 19,03 | 19,13 | -0,62% | 458.292,00 |
| 21.12.2023 | 18,88 | 19,25 | 18,80 | 19,25 | 3,22% | 848.686,00 |
| 20.12.2023 | 19,03 | 19,13 | 18,63 | 18,65 | -1,84% | 792.319,00 |
| 19.12.2023 | 18,79 | 19,09 | 18,70 | 19,00 | 1,23% | 619.194,00 |
| 18.12.2023 | 19,36 | 19,36 | 18,74 | 18,77 | -2,29% | 759.183,00 |
| 15.12.2023 | 19,68 | 19,68 | 19,15 | 19,21 | -1,89% | 2.837.761,00 |
| 14.12.2023 | 19,00 | 19,63 | 18,68 | 19,58 | 3,60% | 1.315.845,00 |
| 13.12.2023 | 18,72 | 18,99 | 18,42 | 18,90 | 1,61% | 1.196.489,00 |
| 12.12.2023 | 18,45 | 18,82 | 18,45 | 18,60 | 0,32% | 936.430,00 |
| 11.12.2023 | 18,48 | 18,66 | 18,45 | 18,54 | 0,32% | 722.441,00 |
| 08.12.2023 | 18,15 | 18,53 | 17,99 | 18,48 | 1,82% | 612.974,00 |
| 07.12.2023 | 17,89 | 18,17 | 17,79 | 18,15 | 2,14% | 874.682,00 |
| 06.12.2023 | 17,97 | 18,17 | 17,72 | 17,77 | -0,45% | 924.590,00 |
| 05.12.2023 | 17,75 | 17,92 | 17,62 | 17,85 | -0,17% | 733.754,00 |
| 04.12.2023 | 17,61 | 17,88 | 17,61 | 17,88 | 1,02% | 891.747,00 |