8,853$
5,65%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 8,51 | 8,89 | 8,50 | 8,87 | 5,85% | 1.131.741,00 |
| 16.04.2026 | 8,40 | 8,57 | 8,37 | 8,38 | -0,71% | 1.185.286,00 |
| 15.04.2026 | 8,30 | 8,51 | 8,27 | 8,44 | 1,93% | 810.818,00 |
| 14.04.2026 | 8,16 | 8,29 | 8,12 | 8,28 | 1,47% | 675.965,00 |
| 13.04.2026 | 7,86 | 8,21 | 7,80 | 8,16 | 2,77% | 982.768,00 |
| 10.04.2026 | 8,25 | 8,30 | 7,91 | 7,94 | -4,45% | 761.058,00 |
| 09.04.2026 | 8,53 | 8,55 | 8,22 | 8,31 | -3,71% | 847.879,00 |
| 08.04.2026 | 8,68 | 8,79 | 8,54 | 8,63 | 1,43% | 994.153,00 |
| 07.04.2026 | 8,31 | 8,51 | 8,25 | 8,51 | 1,89% | 960.134,00 |
| 06.04.2026 | 8,24 | 8,38 | 8,21 | 8,35 | 0,60% | 653.275,00 |
| 02.04.2026 | 8,17 | 8,36 | 8,08 | 8,30 | 0,12% | 682.752,00 |
| 01.04.2026 | 8,23 | 8,41 | 8,17 | 8,29 | 1,22% | 709.188,00 |
| 31.03.2026 | 8,11 | 8,26 | 8,03 | 8,19 | 1,05% | 1.213.131,00 |
| 30.03.2026 | 8,13 | 8,19 | 8,04 | 8,11 | 0,43% | 857.424,00 |
| 27.03.2026 | 8,20 | 8,20 | 8,03 | 8,07 | -1,94% | 668.948,00 |
| 26.03.2026 | 8,17 | 8,29 | 8,13 | 8,23 | 0,73% | 807.213,00 |
| 25.03.2026 | 8,30 | 8,32 | 7,97 | 8,17 | 0,37% | 658.086,00 |
| 24.03.2026 | 8,18 | 8,31 | 8,06 | 8,14 | -1,21% | 1.211.405,00 |
| 23.03.2026 | 8,27 | 8,39 | 8,07 | 8,24 | 2,49% | 910.193,00 |
| 20.03.2026 | 8,13 | 8,18 | 7,98 | 8,04 | -0,86% | 2.682.483,00 |
| 19.03.2026 | 8,07 | 8,18 | 7,94 | 8,11 | 0,00% | 776.594,00 |
| 18.03.2026 | 8,16 | 8,25 | 8,06 | 8,11 | -1,34% | 925.218,00 |
| 17.03.2026 | 8,34 | 8,40 | 8,08 | 8,22 | -0,48% | 950.403,00 |
| 16.03.2026 | 8,15 | 8,37 | 8,15 | 8,26 | 1,60% | 918.135,00 |
| 13.03.2026 | 8,08 | 8,17 | 7,86 | 8,13 | 0,87% | 1.260.602,00 |
| 12.03.2026 | 7,96 | 8,10 | 7,91 | 8,06 | -0,62% | 882.480,00 |
| 11.03.2026 | 8,09 | 8,14 | 7,91 | 8,11 | -0,25% | 919.321,00 |
| 10.03.2026 | 8,27 | 8,34 | 8,07 | 8,13 | -1,45% | 754.477,00 |
| 09.03.2026 | 8,15 | 8,27 | 7,95 | 8,25 | -0,60% | 1.327.781,00 |
| 06.03.2026 | 8,21 | 8,32 | 8,00 | 8,30 | -3,04% | 858.769,00 |
| 05.03.2026 | 8,61 | 8,74 | 8,46 | 8,56 | -1,38% | 862.546,00 |
| 04.03.2026 | 8,63 | 8,77 | 8,52 | 8,68 | 0,93% | 648.826,00 |
| 03.03.2026 | 8,47 | 8,66 | 8,30 | 8,60 | -0,23% | 747.407,00 |
| 02.03.2026 | 8,53 | 8,72 | 8,36 | 8,62 | -1,93% | 1.193.350,00 |
| 27.02.2026 | 8,87 | 8,87 | 8,50 | 8,79 | -2,22% | 1.546.492,00 |
| 26.02.2026 | 8,93 | 9,05 | 8,81 | 8,99 | 0,90% | 911.166,00 |
| 25.02.2026 | 8,80 | 8,91 | 8,56 | 8,91 | 2,18% | 866.591,00 |
| 24.02.2026 | 8,98 | 9,10 | 8,71 | 8,72 | -3,00% | 1.140.102,00 |
| 23.02.2026 | 9,36 | 9,38 | 8,96 | 8,99 | -4,06% | 1.069.833,00 |
| 20.02.2026 | 9,39 | 9,66 | 9,34 | 9,37 | -1,37% | 845.633,00 |
| 19.02.2026 | 9,48 | 9,55 | 9,42 | 9,50 | -0,52% | 757.944,00 |
| 18.02.2026 | 9,48 | 9,63 | 9,39 | 9,55 | 0,74% | 1.464.488,00 |
| 17.02.2026 | 9,34 | 9,51 | 9,15 | 9,48 | 1,50% | 1.639.044,00 |
| 13.02.2026 | 9,45 | 9,63 | 9,33 | 9,34 | -0,53% | 827.598,00 |
| 12.02.2026 | 9,84 | 10,05 | 9,35 | 9,39 | -4,57% | 1.318.629,00 |
| 11.02.2026 | 9,85 | 9,98 | 9,69 | 9,84 | -0,61% | 1.456.677,00 |
| 10.02.2026 | 10,02 | 10,18 | 9,89 | 9,90 | -1,30% | 822.826,00 |
| 09.02.2026 | 10,00 | 10,07 | 9,92 | 10,03 | -0,20% | 952.299,00 |
| 06.02.2026 | 10,11 | 10,37 | 9,97 | 10,05 | 0,40% | 786.435,00 |
| 05.02.2026 | 10,04 | 10,06 | 9,79 | 10,01 | -0,40% | 867.889,00 |
| 04.02.2026 | 10,13 | 10,33 | 10,03 | 10,05 | 0,40% | 1.009.537,00 |
| 03.02.2026 | 9,90 | 10,33 | 9,72 | 10,01 | 0,30% | 1.577.404,00 |
| 02.02.2026 | 9,83 | 10,28 | 9,58 | 9,98 | 1,73% | 1.672.097,00 |
| 30.01.2026 | 9,75 | 9,98 | 9,52 | 9,81 | -0,71% | 3.131.248,00 |
| 29.01.2026 | 9,76 | 10,05 | 9,35 | 9,88 | 0,71% | 2.753.191,00 |
| 28.01.2026 | 11,80 | 11,92 | 9,77 | 9,81 | -18,52% | 2.647.147,00 |
| 27.01.2026 | 12,07 | 12,10 | 11,92 | 12,04 | -0,41% | 684.460,00 |
| 26.01.2026 | 12,03 | 12,18 | 11,92 | 12,09 | 0,08% | 507.653,00 |
| 23.01.2026 | 12,21 | 12,29 | 11,97 | 12,08 | -1,23% | 542.151,00 |
| 22.01.2026 | 12,29 | 12,49 | 12,21 | 12,23 | -0,16% | 520.440,00 |
| 21.01.2026 | 12,00 | 12,32 | 11,92 | 12,25 | 2,34% | 891.406,00 |
| 20.01.2026 | 12,22 | 12,34 | 11,84 | 11,97 | -3,48% | 706.286,00 |
| 19.01.2026 | 12,39 | 12,40 | 12,39 | 12,40 | -0,87% | - |
| 16.01.2026 | 12,58 | 12,94 | 12,47 | 12,51 | 0,00% | 612.254,00 |
| 15.01.2026 | 12,41 | 12,52 | 12,27 | 12,51 | 0,77% | 763.567,00 |
| 14.01.2026 | 12,07 | 12,46 | 11,86 | 12,42 | 2,86% | 814.008,00 |
| 13.01.2026 | 12,37 | 12,39 | 12,05 | 12,07 | -2,43% | 617.978,00 |
| 12.01.2026 | 12,85 | 12,94 | 12,32 | 12,37 | -4,85% | 971.578,00 |
| 09.01.2026 | 13,08 | 13,15 | 12,61 | 13,00 | -0,91% | 746.992,00 |
| 08.01.2026 | 12,80 | 13,17 | 12,80 | 13,12 | 2,34% | 809.550,00 |
| 07.01.2026 | 12,84 | 12,85 | 12,60 | 12,82 | -0,16% | 712.233,00 |
| 06.01.2026 | 12,94 | 13,06 | 12,66 | 12,84 | -1,38% | 1.217.364,00 |
| 05.01.2026 | 12,71 | 13,19 | 12,71 | 13,02 | 1,88% | 901.171,00 |
| 02.01.2026 | 13,01 | 13,06 | 12,75 | 12,78 | -1,69% | 910.386,00 |
| 31.12.2025 | 12,92 | 13,01 | 12,86 | 13,00 | 0,70% | 657.087,00 |
| 30.12.2025 | 12,84 | 12,96 | 12,84 | 12,91 | 0,39% | 646.080,00 |
| 29.12.2025 | 12,92 | 12,95 | 12,77 | 12,86 | -0,62% | 417.124,00 |
| 26.12.2025 | 12,95 | 12,99 | 12,89 | 12,94 | -0,15% | 337.812,00 |
| 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% | 482.530,00 |
| 22.12.2025 | 13,08 | 13,21 | 12,90 | 13,04 | -0,27% | 587.996,00 |
| 19.12.2025 | 13,22 | 13,30 | 13,02 | 13,08 | -1,54% | 1.999.298,00 |
| 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% | 782.428,00 |
| 16.12.2025 | 12,87 | 13,09 | 12,85 | 13,05 | 1,95% | 1.036.610,00 |
| 15.12.2025 | 12,81 | 12,91 | 12,71 | 12,80 | 0,47% | 796.163,00 |
| 12.12.2025 | 13,05 | 13,10 | 12,67 | 12,74 | -1,62% | 807.178,00 |
| 11.12.2025 | 12,85 | 13,06 | 12,82 | 12,95 | 1,01% | 1.127.564,00 |
| 10.12.2025 | 12,42 | 12,90 | 12,42 | 12,82 | 3,05% | 2.390.144,00 |
| 09.12.2025 | 12,34 | 12,52 | 12,07 | 12,44 | 0,16% | 1.039.654,00 |
| 08.12.2025 | 12,43 | 12,52 | 12,26 | 12,42 | 0,24% | 788.080,00 |
| 05.12.2025 | 12,28 | 12,50 | 12,24 | 12,39 | -0,48% | 723.824,00 |
| 04.12.2025 | 12,53 | 12,68 | 12,41 | 12,45 | -1,19% | 797.379,00 |
| 03.12.2025 | 12,60 | 12,77 | 12,59 | 12,60 | 0,00% | 1.145.944,00 |
| 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% | 759.060,00 |
| 28.11.2025 | 12,60 | 12,60 | 12,02 | 12,40 | -0,64% | 379.029,00 |
| 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% | 1.293.251,00 |
| 24.11.2025 | 11,84 | 11,99 | 11,66 | 11,83 | -0,42% | 1.552.482,00 |