8,217$
0,95%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 8,31 | 9,16 | 8,31 | 8,82 | -2,76% | 2.058.205,00 |
| 04.11.2026 | 8,38 | 9,15 | 8,38 | 9,07 | 9,81% | 1.713.853,00 |
| 03.11.2026 | 9,02 | 9,28 | 8,25 | 8,26 | -8,22% | 2.292.287,00 |
| 02.11.2026 | 9,35 | 9,45 | 8,96 | 9,00 | -3,23% | 2.336.623,00 |
| 30.10.2026 | 8,95 | 9,31 | 8,83 | 9,30 | 2,42% | 1.986.198,00 |
| 29.10.2026 | 8,34 | 9,09 | 8,34 | 9,08 | 11,55% | 1.333.654,00 |
| 28.10.2026 | 8,39 | 8,50 | 8,01 | 8,14 | -3,33% | 1.870.701,00 |
| 27.10.2026 | 8,48 | 8,55 | 8,36 | 8,42 | 0,00% | 1.587.444,00 |
| 26.10.2026 | 8,50 | 8,67 | 8,40 | 8,42 | -0,94% | 1.080.915,00 |
| 23.10.2026 | 8,72 | 8,79 | 8,34 | 8,50 | -4,17% | 1.783.887,00 |
| 22.10.2026 | 8,85 | 9,03 | 8,41 | 8,87 | -1,77% | 2.067.615,00 |
| 21.10.2026 | 9,02 | 9,14 | 8,98 | 9,03 | 0,61% | 766.248,00 |
| 20.10.2026 | 9,08 | 9,41 | 8,97 | 8,98 | -1,27% | 1.370.122,00 |
| 19.10.2026 | 9,28 | 9,29 | 9,04 | 9,09 | -2,05% | 671.903,00 |
| 16.10.2026 | 9,65 | 9,73 | 9,25 | 9,28 | -2,83% | 1.142.848,00 |
| 15.10.2026 | 9,38 | 9,62 | 9,32 | 9,55 | 3,08% | 1.249.298,00 |
| 14.10.2026 | 9,34 | 9,35 | 9,08 | 9,27 | -1,59% | 1.360.816,00 |
| 13.10.2026 | 9,31 | 9,45 | 9,17 | 9,42 | 1,73% | 931.242,00 |
| 12.10.2026 | 9,21 | 9,50 | 9,14 | 9,26 | 1,59% | 1.378.591,00 |
| 09.10.2026 | 9,30 | 9,33 | 9,06 | 9,11 | -1,73% | 662.074,00 |
| 08.10.2026 | 9,00 | 9,32 | 9,00 | 9,27 | 2,66% | 1.180.737,00 |
| 07.10.2026 | 8,86 | 9,17 | 8,82 | 9,03 | 1,06% | 1.682.015,00 |
| 06.10.2026 | 9,09 | 9,13 | 8,91 | 8,94 | -1,16% | 956.804,00 |
| 05.10.2026 | 9,08 | 9,15 | 8,95 | 9,04 | -1,63% | 1.124.924,00 |
| 02.10.2026 | 9,27 | 9,30 | 9,12 | 9,19 | 0,82% | 875.434,00 |
| 01.10.2026 | 9,10 | 9,18 | 8,84 | 9,12 | 0,50% | 1.471.990,00 |
| 30.09.2026 | 9,16 | 9,16 | 8,89 | 9,07 | 0,06% | 1.534.845,00 |
| 29.09.2026 | 8,86 | 9,23 | 8,75 | 9,07 | 2,31% | 1.382.760,00 |
| 28.09.2026 | 9,04 | 9,10 | 8,77 | 8,86 | -2,85% | 1.150.688,00 |
| 25.09.2026 | 9,30 | 9,33 | 9,00 | 9,12 | -1,99% | 1.042.437,00 |
| 24.09.2026 | 9,13 | 9,35 | 9,04 | 9,31 | 1,47% | 1.879.163,00 |
| 23.09.2026 | 9,39 | 9,48 | 9,06 | 9,17 | -3,17% | 1.305.975,00 |
| 22.09.2026 | 9,67 | 9,73 | 9,29 | 9,47 | -1,15% | 1.515.992,00 |
| 21.09.2026 | 9,53 | 9,74 | 9,50 | 9,58 | 0,74% | 1.136.727,00 |
| 18.09.2026 | 9,81 | 9,83 | 9,36 | 9,51 | -3,45% | 3.870.331,00 |
| 17.09.2026 | 9,87 | 10,03 | 9,72 | 9,85 | 0,97% | 1.849.852,00 |
| 16.09.2026 | 9,92 | 10,15 | 9,69 | 9,76 | -2,64% | 2.683.178,00 |
| 15.09.2026 | 9,78 | 10,07 | 9,65 | 10,02 | 2,45% | 1.291.856,00 |
| 14.09.2026 | 9,45 | 9,81 | 9,41 | 9,78 | 3,82% | 1.691.125,00 |
| 11.09.2026 | 9,26 | 9,47 | 9,11 | 9,42 | 2,73% | 763.318,00 |
| 10.09.2026 | 9,23 | 9,26 | 9,11 | 9,17 | -1,19% | 1.122.685,00 |
| 09.09.2026 | 9,42 | 9,45 | 9,20 | 9,28 | -2,01% | 1.208.593,00 |
| 08.09.2026 | 9,54 | 9,71 | 9,45 | 9,47 | -1,66% | 1.464.517,00 |
| 04.09.2026 | 9,27 | 9,85 | 9,18 | 9,63 | 1,69% | 1.415.157,00 |
| 03.09.2026 | 9,65 | 9,73 | 9,43 | 9,47 | -0,94% | 1.257.144,00 |
| 02.09.2026 | 9,33 | 9,75 | 9,33 | 9,56 | 3,07% | 1.557.763,00 |
| 01.09.2026 | 9,45 | 9,52 | 9,26 | 9,28 | -2,57% | 1.279.699,00 |
| 31.08.2026 | 9,45 | 9,61 | 9,40 | 9,52 | 0,63% | 1.175.600,00 |
| 28.08.2026 | 9,36 | 9,75 | 9,36 | 9,46 | 1,50% | 1.107.179,00 |
| 27.08.2026 | 9,30 | 9,39 | 9,12 | 9,32 | -0,53% | 902.260,00 |
| 26.08.2026 | 9,48 | 9,54 | 9,35 | 9,37 | -1,37% | 653.828,00 |
| 25.08.2026 | 9,43 | 9,55 | 9,28 | 9,50 | 0,21% | 756.338,00 |
| 24.08.2026 | 9,43 | 9,58 | 9,33 | 9,48 | 0,32% | 966.954,00 |
| 21.08.2026 | 9,19 | 9,51 | 9,18 | 9,45 | 3,73% | 859.516,00 |
| 20.08.2026 | 9,20 | 9,23 | 8,99 | 9,11 | -1,67% | 1.024.869,00 |
| 19.08.2026 | 9,07 | 9,28 | 9,07 | 9,27 | 3,00% | 1.249.593,00 |
| 18.08.2026 | 9,17 | 9,30 | 8,95 | 9,00 | -1,72% | 936.587,00 |
| 17.08.2026 | 9,15 | 9,36 | 8,99 | 9,15 | -0,20% | 1.186.236,00 |
| 14.08.2026 | 9,23 | 9,31 | 8,90 | 9,17 | -0,76% | 1.183.183,00 |
| 13.08.2026 | 8,95 | 9,32 | 8,94 | 9,24 | 4,35% | 1.413.233,00 |
| 12.08.2026 | 8,56 | 8,89 | 8,42 | 8,86 | 3,69% | 1.065.161,00 |
| 11.08.2026 | 8,54 | 8,73 | 8,52 | 8,54 | 0,89% | 981.017,00 |
| 10.08.2026 | 8,81 | 9,00 | 8,39 | 8,47 | -6,77% | 2.007.668,00 |
| 07.08.2026 | 8,79 | 9,36 | 8,46 | 9,08 | -4,32% | 3.910.144,00 |
| 06.08.2026 | 9,13 | 9,53 | 8,98 | 9,49 | 4,63% | 2.496.924,00 |
| 05.08.2026 | 9,34 | 9,35 | 9,02 | 9,07 | -3,10% | 833.447,00 |
| 04.08.2026 | 8,84 | 9,38 | 8,84 | 9,36 | 6,00% | 1.245.276,00 |
| 03.08.2026 | 8,57 | 8,90 | 8,57 | 8,83 | 5,24% | 868.113,00 |
| 31.07.2026 | 8,41 | 8,54 | 8,22 | 8,39 | -0,53% | 765.246,00 |
| 30.07.2026 | 8,60 | 8,61 | 8,21 | 8,44 | -3,16% | 819.766,00 |
| 29.07.2026 | 8,66 | 8,88 | 8,66 | 8,71 | -0,40% | 816.203,00 |
| 28.07.2026 | 8,71 | 8,88 | 8,68 | 8,75 | 1,57% | 605.936,00 |
| 27.07.2026 | 8,39 | 8,63 | 8,37 | 8,61 | 4,62% | 775.693,00 |
| 24.07.2026 | 8,47 | 8,69 | 8,18 | 8,23 | -2,72% | 874.096,00 |
| 23.07.2026 | 8,56 | 8,62 | 8,41 | 8,46 | -1,74% | 1.077.376,00 |
| 22.07.2026 | 8,71 | 8,71 | 8,38 | 8,61 | -0,92% | 796.628,00 |
| 21.07.2026 | 8,58 | 8,72 | 8,56 | 8,69 | 0,58% | 613.917,00 |
| 20.07.2026 | 8,65 | 8,68 | 8,52 | 8,64 | -0,12% | 567.940,00 |
| 17.07.2026 | 8,65 | 8,72 | 8,48 | 8,65 | -0,23% | 711.462,00 |
| 16.07.2026 | 8,55 | 8,82 | 8,53 | 8,67 | 2,36% | 664.951,00 |
| 15.07.2026 | 8,56 | 8,66 | 8,42 | 8,47 | -0,12% | 601.605,00 |
| 14.07.2026 | 8,34 | 8,53 | 8,34 | 8,48 | 0,59% | 608.218,00 |
| 13.07.2026 | 8,30 | 8,56 | 8,24 | 8,43 | 2,31% | 918.597,00 |
| 10.07.2026 | 8,15 | 8,37 | 8,15 | 8,24 | 2,62% | 882.405,00 |
| 09.07.2026 | 8,10 | 8,21 | 7,98 | 8,03 | -0,56% | 977.413,00 |
| 08.07.2026 | 8,27 | 8,34 | 8,07 | 8,08 | -3,35% | 881.781,00 |
| 07.07.2026 | 8,34 | 8,52 | 8,23 | 8,36 | -0,42% | 974.795,00 |
| 06.07.2026 | 8,58 | 8,63 | 8,37 | 8,39 | -2,56% | 757.863,00 |
| 02.07.2026 | 8,82 | 8,92 | 8,54 | 8,61 | -1,37% | 769.142,00 |
| 01.07.2026 | 8,63 | 8,76 | 8,52 | 8,73 | 2,65% | 743.973,00 |
| 30.06.2026 | 8,53 | 8,61 | 8,45 | 8,51 | -0,29% | 681.037,00 |
| 29.06.2026 | 8,66 | 8,77 | 8,48 | 8,53 | -1,95% | 1.281.594,00 |
| 26.06.2026 | 8,50 | 8,78 | 8,38 | 8,70 | 2,90% | 2.120.529,00 |
| 25.06.2026 | 8,38 | 8,72 | 8,38 | 8,46 | 0,18% | 1.144.810,00 |
| 24.06.2026 | 8,08 | 8,55 | 8,04 | 8,44 | 5,63% | 1.116.743,00 |
| 23.06.2026 | 7,98 | 8,07 | 7,90 | 7,99 | 1,59% | 1.218.579,00 |
| 22.06.2026 | 8,05 | 8,14 | 7,80 | 7,87 | -2,44% | 1.551.214,00 |
| 19.06.2026 | 8,08 | 8,08 | 8,06 | 8,06 | -0,35% | - |
| 18.06.2026 | 8,05 | 8,23 | 8,01 | 8,09 | 1,51% | 2.539.457,00 |
| 17.06.2026 | 8,22 | 8,42 | 7,93 | 7,97 | -3,39% | 2.000.325,00 |