21,720$
-5,03%
Echtzeit-Aktienkurs Navan Inc.
Bid:
Ask:
Aktienkurse zur Navan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 22,55 | 22,82 | 21,97 | 22,16 | -3,10% | 2.557.641,00 |
| 02.06.2026 | 22,17 | 23,53 | 21,92 | 22,87 | 0,40% | 3.049.475,00 |
| 01.06.2026 | 21,81 | 23,14 | 21,75 | 22,78 | 6,60% | 4.164.881,00 |
| 29.05.2026 | 20,32 | 21,77 | 20,03 | 21,37 | 5,12% | 4.603.965,00 |
| 28.05.2026 | 19,87 | 20,44 | 19,51 | 20,33 | 2,88% | 3.714.667,00 |
| 27.05.2026 | 19,10 | 19,88 | 19,02 | 19,76 | 3,29% | 2.046.022,00 |
| 26.05.2026 | 19,82 | 19,99 | 18,91 | 19,13 | -3,77% | 3.556.433,00 |
| 22.05.2026 | 19,07 | 19,99 | 18,89 | 19,88 | 7,17% | 4.619.878,00 |
| 21.05.2026 | 18,36 | 18,76 | 18,22 | 18,55 | 0,05% | 3.112.407,00 |
| 20.05.2026 | 18,80 | 19,30 | 18,50 | 18,54 | -1,80% | 4.294.072,00 |
| 19.05.2026 | 18,71 | 19,12 | 18,25 | 18,88 | 2,61% | 2.985.907,00 |
| 18.05.2026 | 18,29 | 18,92 | 18,09 | 18,40 | -0,33% | 2.904.578,00 |
| 15.05.2026 | 18,52 | 19,26 | 18,20 | 18,46 | -0,32% | 3.429.757,00 |
| 14.05.2026 | 18,10 | 19,01 | 17,02 | 18,52 | 2,49% | 3.917.852,00 |
| 13.05.2026 | 18,38 | 19,40 | 17,80 | 18,07 | -2,27% | 5.747.881,00 |
| 12.05.2026 | 18,29 | 18,50 | 17,90 | 18,49 | 1,26% | 1.989.767,00 |
| 11.05.2026 | 18,45 | 18,71 | 18,03 | 18,26 | -2,25% | 2.705.787,00 |
| 08.05.2026 | 17,93 | 18,68 | 17,55 | 18,68 | 3,72% | 3.876.064,00 |
| 07.05.2026 | 18,39 | 18,90 | 17,94 | 18,01 | -1,58% | 3.755.677,00 |
| 06.05.2026 | 18,20 | 18,47 | 17,41 | 18,30 | -1,45% | 4.780.344,00 |
| 05.05.2026 | 18,97 | 18,99 | 18,00 | 18,57 | 1,25% | 3.511.116,00 |
| 04.05.2026 | 17,47 | 18,70 | 16,83 | 18,34 | -0,70% | 4.277.389,00 |
| 01.05.2026 | 17,43 | 18,98 | 17,23 | 18,47 | 5,60% | 3.800.172,00 |
| 30.04.2026 | 17,15 | 17,55 | 16,89 | 17,49 | 2,10% | 2.507.964,00 |
| 29.04.2026 | 16,13 | 17,14 | 16,04 | 17,13 | 6,07% | 2.447.869,00 |
| 28.04.2026 | 15,97 | 16,50 | 15,83 | 16,15 | 1,44% | 2.082.460,00 |
| 27.04.2026 | 15,60 | 16,30 | 15,60 | 15,92 | 2,05% | 1.399.463,00 |
| 24.04.2026 | 15,96 | 16,24 | 15,16 | 15,60 | 0,71% | 1.763.260,00 |
| 23.04.2026 | 15,28 | 15,52 | 14,53 | 15,49 | -0,58% | 2.170.297,00 |
| 22.04.2026 | 15,68 | 15,98 | 15,31 | 15,58 | 0,91% | 1.975.868,00 |
| 21.04.2026 | 15,65 | 16,44 | 15,34 | 15,44 | 0,59% | 2.649.854,00 |
| 20.04.2026 | 14,33 | 15,43 | 14,33 | 15,35 | 1,93% | 2.128.165,00 |
| 17.04.2026 | 14,97 | 15,36 | 14,75 | 15,06 | 3,01% | 2.363.998,00 |
| 16.04.2026 | 14,27 | 14,84 | 14,26 | 14,62 | 1,32% | 1.838.159,00 |
| 15.04.2026 | 14,12 | 14,53 | 14,01 | 14,43 | 4,19% | 1.784.484,00 |
| 14.04.2026 | 13,71 | 14,62 | 13,33 | 13,85 | 1,91% | 3.367.719,00 |
| 13.04.2026 | 12,14 | 13,60 | 11,65 | 13,59 | 9,33% | 3.578.292,00 |
| 10.04.2026 | 12,40 | 12,67 | 11,51 | 12,43 | -0,40% | 3.098.784,00 |
| 09.04.2026 | 12,76 | 12,89 | 11,92 | 12,48 | -3,55% | 3.058.669,00 |
| 08.04.2026 | 13,65 | 13,80 | 12,77 | 12,94 | 3,85% | 3.046.608,00 |
| 07.04.2026 | 12,80 | 13,19 | 12,14 | 12,46 | -1,11% | 2.902.773,00 |
| 06.04.2026 | 12,06 | 12,62 | 11,80 | 12,60 | 4,30% | 2.667.560,00 |
| 02.04.2026 | 12,03 | 12,83 | 11,58 | 12,08 | -4,43% | 3.989.233,00 |
| 01.04.2026 | 13,40 | 13,91 | 11,95 | 12,64 | -4,53% | 4.858.968,00 |
| 31.03.2026 | 12,27 | 13,27 | 12,14 | 13,24 | 10,43% | 5.453.524,00 |
| 30.03.2026 | 12,32 | 13,24 | 11,67 | 11,99 | -1,80% | 4.051.570,00 |
| 27.03.2026 | 12,80 | 14,33 | 12,16 | 12,21 | -6,86% | 12.729.676,00 |
| 26.03.2026 | 11,26 | 13,78 | 10,50 | 13,11 | 43,28% | 21.264.078,00 |
| 25.03.2026 | 8,76 | 9,24 | 8,52 | 9,15 | 7,52% | 4.397.563,00 |
| 24.03.2026 | 8,78 | 8,92 | 8,35 | 8,51 | -4,27% | 1.369.152,00 |
| 23.03.2026 | 8,96 | 9,17 | 8,74 | 8,89 | 0,23% | 1.214.134,00 |
| 20.03.2026 | 8,64 | 8,88 | 8,11 | 8,87 | -2,42% | 2.857.560,00 |
| 19.03.2026 | 9,02 | 9,24 | 8,85 | 9,09 | 0,33% | 909.110,00 |
| 18.03.2026 | 9,04 | 9,41 | 8,88 | 9,06 | -1,52% | 1.299.555,00 |
| 17.03.2026 | 9,14 | 9,63 | 9,05 | 9,20 | 4,43% | 1.806.883,00 |
| 16.03.2026 | 9,00 | 9,26 | 8,81 | 8,81 | -1,01% | 1.259.447,00 |
| 13.03.2026 | 8,82 | 9,22 | 8,71 | 8,90 | 0,23% | 1.141.641,00 |
| 12.03.2026 | 9,41 | 9,65 | 8,80 | 8,88 | -7,69% | 2.287.362,00 |
| 11.03.2026 | 9,40 | 9,67 | 9,25 | 9,62 | 2,34% | 1.211.094,00 |
| 10.03.2026 | 9,79 | 9,98 | 9,07 | 9,40 | -4,95% | 1.510.064,00 |
| 09.03.2026 | 10,08 | 10,23 | 9,71 | 9,89 | -5,63% | 1.178.087,00 |
| 06.03.2026 | 10,78 | 11,05 | 10,47 | 10,48 | -5,16% | 1.130.484,00 |
| 05.03.2026 | 10,24 | 11,09 | 10,24 | 11,05 | 6,66% | 1.297.716,00 |
| 04.03.2026 | 9,84 | 10,65 | 9,84 | 10,36 | 5,28% | 926.935,00 |
| 03.03.2026 | 9,52 | 10,03 | 9,37 | 9,84 | -1,30% | 1.284.758,00 |
| 02.03.2026 | 9,62 | 10,16 | 9,56 | 9,97 | 2,36% | 1.588.560,00 |
| 27.02.2026 | 10,25 | 10,33 | 9,69 | 9,74 | -8,03% | 4.086.080,00 |
| 26.02.2026 | 9,41 | 10,60 | 9,38 | 10,59 | 13,87% | 1.472.025,00 |
| 25.02.2026 | 9,57 | 9,87 | 9,12 | 9,30 | -1,74% | 1.350.131,00 |
| 24.02.2026 | 9,26 | 9,54 | 8,83 | 9,47 | 3,27% | 1.130.980,00 |
| 23.02.2026 | 9,98 | 10,25 | 9,01 | 9,17 | -9,35% | 1.511.716,00 |
| 20.02.2026 | 10,16 | 10,51 | 9,97 | 10,11 | -1,17% | 1.206.704,00 |
| 19.02.2026 | 10,19 | 10,40 | 9,80 | 10,23 | 1,29% | 1.037.873,00 |
| 18.02.2026 | 10,02 | 10,63 | 9,89 | 10,10 | 1,30% | 966.441,00 |
| 17.02.2026 | 10,53 | 10,67 | 9,70 | 9,97 | -4,50% | 1.734.690,00 |
| 13.02.2026 | 10,27 | 10,96 | 10,25 | 10,44 | 2,35% | 1.120.494,00 |
| 12.02.2026 | 10,56 | 10,77 | 10,18 | 10,20 | -4,32% | 1.355.143,00 |
| 11.02.2026 | 11,24 | 11,57 | 10,40 | 10,66 | -4,74% | 1.710.020,00 |
| 10.02.2026 | 10,88 | 11,67 | 10,88 | 11,19 | 2,75% | 1.401.601,00 |
| 09.02.2026 | 10,84 | 11,27 | 10,75 | 10,89 | 0,37% | 2.645.480,00 |
| 06.02.2026 | 10,35 | 10,89 | 10,35 | 10,85 | 8,34% | 1.688.356,00 |
| 05.02.2026 | 11,00 | 11,15 | 9,95 | 10,02 | -9,45% | 1.459.236,00 |
| 04.02.2026 | 10,39 | 11,34 | 10,35 | 11,06 | 6,96% | 1.596.824,00 |
| 03.02.2026 | 10,90 | 10,97 | 9,87 | 10,34 | -4,17% | 2.512.149,00 |
| 02.02.2026 | 11,47 | 11,47 | 10,71 | 10,79 | -6,01% | 2.517.529,00 |
| 30.01.2026 | 12,54 | 12,64 | 11,40 | 11,48 | -9,32% | 2.836.488,00 |
| 29.01.2026 | 13,50 | 13,62 | 12,49 | 12,66 | -6,71% | 2.571.771,00 |
| 28.01.2026 | 13,85 | 14,42 | 13,41 | 13,57 | -5,30% | 1.706.687,00 |
| 27.01.2026 | 14,80 | 14,85 | 13,95 | 14,33 | -4,47% | 1.479.053,00 |
| 26.01.2026 | 14,92 | 15,09 | 14,66 | 15,00 | 0,13% | 826.605,00 |
| 23.01.2026 | 15,05 | 15,28 | 14,55 | 14,98 | -0,73% | 1.442.999,00 |
| 22.01.2026 | 14,42 | 15,12 | 14,36 | 15,09 | 6,34% | 870.937,00 |
| 21.01.2026 | 13,98 | 14,45 | 13,83 | 14,19 | 0,64% | 1.089.640,00 |
| 20.01.2026 | 14,43 | 14,48 | 13,81 | 14,10 | -4,67% | 1.734.230,00 |
| 16.01.2026 | 14,76 | 15,51 | 14,11 | 14,79 | 0,20% | 1.605.771,00 |
| 15.01.2026 | 16,22 | 16,22 | 14,75 | 14,76 | -5,75% | 1.570.242,00 |
| 14.01.2026 | 17,14 | 17,26 | 15,20 | 15,66 | -9,22% | 2.370.059,00 |
| 13.01.2026 | 17,83 | 17,99 | 16,77 | 17,25 | -3,25% | 1.395.288,00 |
| 12.01.2026 | 17,78 | 17,98 | 17,24 | 17,83 | 3,18% | 1.650.585,00 |
| 09.01.2026 | 17,94 | 18,00 | 17,13 | 17,28 | -3,41% | 1.243.478,00 |