19,050€
-0,26%
Echtzeit-Aktienkurs Navan Inc
Bid:
Ask:
Aktienkurse zur Navan Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 19,15 | 19,45 | 18,75 | 18,95 | -1,81% | 1.360,00 |
| 01.10.2026 | 18,75 | 19,55 | 18,60 | 19,30 | 3,76% | - |
| 30.09.2026 | 18,25 | 18,85 | 18,05 | 18,60 | 3,05% | - |
| 29.09.2026 | 17,55 | 18,35 | 17,50 | 18,05 | 2,85% | - |
| 28.09.2026 | 16,95 | 17,65 | 16,50 | 17,55 | 2,33% | - |
| 25.09.2026 | 17,10 | 17,45 | 16,95 | 17,15 | 0,59% | - |
| 24.09.2026 | 17,20 | 17,45 | 16,85 | 17,05 | -0,58% | - |
| 23.09.2026 | 18,30 | 18,50 | 17,05 | 17,15 | -6,54% | - |
| 22.09.2026 | 18,75 | 19,00 | 18,15 | 18,35 | -2,65% | - |
| 21.09.2026 | 18,70 | 18,90 | 18,00 | 18,85 | 1,62% | - |
| 18.09.2026 | 19,35 | 19,55 | 18,35 | 18,55 | -3,64% | - |
| 17.09.2026 | 19,75 | 19,90 | 19,15 | 19,25 | -0,26% | 3.500,00 |
| 16.09.2026 | 19,45 | 19,55 | 18,95 | 19,30 | -0,26% | - |
| 15.09.2026 | 18,50 | 19,55 | 18,40 | 19,35 | 4,31% | 1.276,00 |
| 14.09.2026 | 17,95 | 18,75 | 17,90 | 18,55 | 3,34% | 8.686,00 |
| 11.09.2026 | 17,45 | 18,60 | 17,45 | 17,95 | 2,57% | - |
| 10.09.2026 | 18,90 | 19,35 | 17,00 | 17,50 | -21,52% | 27.195,00 |
| 09.09.2026 | 22,90 | 23,10 | 22,10 | 22,30 | -2,62% | 1.995,00 |
| 08.09.2026 | 23,90 | 24,30 | 22,50 | 22,90 | -4,18% | - |
| 07.09.2026 | 23,90 | 24,00 | 23,90 | 23,90 | 0,00% | - |
| 04.09.2026 | 24,00 | 24,20 | 23,50 | 23,90 | 0,84% | - |
| 03.09.2026 | 23,50 | 24,10 | 23,10 | 23,70 | 2,60% | - |
| 02.09.2026 | 23,70 | 24,10 | 22,70 | 23,10 | -2,12% | - |
| 01.09.2026 | 25,10 | 25,20 | 23,50 | 23,60 | -5,22% | - |
| 31.08.2026 | 24,40 | 25,30 | 24,10 | 24,90 | 0,81% | - |
| 28.08.2026 | 26,20 | 26,70 | 24,50 | 24,70 | -6,08% | - |
| 27.08.2026 | 25,10 | 26,50 | 25,10 | 26,30 | 4,78% | - |
| 26.08.2026 | 25,10 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 25.08.2026 | 25,30 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 24.08.2026 | 24,80 | 25,50 | 24,80 | 25,10 | 0,80% | - |
| 21.08.2026 | 24,50 | 25,10 | 24,10 | 24,90 | 1,63% | - |
| 20.08.2026 | 25,20 | 25,20 | 24,30 | 24,50 | -0,81% | - |
| 19.08.2026 | 25,10 | 25,50 | 24,70 | 24,70 | -1,98% | - |
| 18.08.2026 | 24,70 | 25,70 | 24,50 | 25,20 | 2,02% | - |
| 17.08.2026 | 25,40 | 25,50 | 24,70 | 24,70 | -2,37% | - |
| 14.08.2026 | 26,00 | 26,00 | 24,70 | 25,30 | -1,56% | - |
| 13.08.2026 | 25,00 | 26,10 | 24,90 | 25,70 | 3,21% | - |
| 12.08.2026 | 25,10 | 25,50 | 24,70 | 24,90 | -0,80% | - |
| 11.08.2026 | 24,90 | 25,30 | 24,50 | 25,10 | 0,80% | - |
| 10.08.2026 | 25,20 | 25,90 | 24,90 | 24,90 | -1,58% | - |
| 07.08.2026 | 24,10 | 25,50 | 24,00 | 25,30 | 4,98% | - |
| 06.08.2026 | 23,90 | 24,30 | 23,10 | 24,10 | 0,84% | 64.311,00 |
| 05.08.2026 | 24,20 | 24,60 | 23,70 | 23,90 | -0,83% | - |
| 04.08.2026 | 24,00 | 24,30 | 23,40 | 24,10 | 0,84% | - |
| 03.08.2026 | 23,20 | 24,30 | 23,10 | 23,90 | 3,46% | - |
| 31.07.2026 | 23,40 | 23,50 | 22,70 | 23,10 | 0,00% | - |
| 30.07.2026 | 23,30 | 23,60 | 22,30 | 23,10 | 0,00% | - |
| 29.07.2026 | 23,00 | 23,70 | 22,70 | 23,10 | 0,00% | - |
| 28.07.2026 | 22,50 | 23,30 | 21,70 | 23,10 | 1,76% | - |
| 27.07.2026 | 20,50 | 23,00 | 20,50 | 22,70 | 11,82% | - |
| 24.07.2026 | 19,45 | 21,10 | 19,45 | 20,30 | 3,84% | - |
| 23.07.2026 | 20,50 | 21,10 | 19,45 | 19,55 | -5,56% | 345,00 |
| 22.07.2026 | 23,30 | 23,40 | 20,50 | 20,70 | -10,39% | 65,00 |
| 21.07.2026 | 24,50 | 24,50 | 22,70 | 23,10 | -4,15% | - |
| 20.07.2026 | 22,70 | 24,50 | 22,40 | 24,10 | 6,17% | 152,00 |
| 17.07.2026 | 22,30 | 22,90 | 21,90 | 22,70 | 1,79% | - |
| 16.07.2026 | 22,10 | 23,30 | 21,90 | 22,30 | 0,90% | 1.980,00 |
| 15.07.2026 | 22,70 | 22,90 | 22,10 | 22,10 | -2,64% | - |
| 14.07.2026 | 23,10 | 23,20 | 22,30 | 22,70 | 0,89% | - |
| 13.07.2026 | 22,50 | 23,20 | 22,50 | 22,50 | -0,88% | - |
| 10.07.2026 | 22,30 | 22,70 | 21,90 | 22,70 | 0,89% | - |
| 09.07.2026 | 22,50 | 22,70 | 21,50 | 22,50 | 0,90% | - |
| 08.07.2026 | 23,60 | 24,10 | 21,50 | 22,30 | -8,23% | 360,00 |
| 07.07.2026 | 22,80 | 24,70 | 22,70 | 24,30 | 5,65% | - |
| 06.07.2026 | 22,50 | 23,10 | 21,70 | 23,00 | 2,22% | 180,00 |
| 03.07.2026 | 22,50 | 22,50 | 22,40 | 22,50 | 0,00% | - |
| 02.07.2026 | 21,10 | 22,70 | 20,50 | 22,50 | 3,69% | - |
| 01.07.2026 | 20,05 | 21,70 | 19,90 | 21,70 | 7,96% | - |
| 30.06.2026 | 20,90 | 21,00 | 20,10 | 20,10 | -2,90% | - |
| 29.06.2026 | 20,10 | 20,90 | 19,95 | 20,70 | 4,81% | - |
| 26.06.2026 | 18,75 | 19,85 | 18,65 | 19,75 | 3,95% | - |
| 25.06.2026 | 19,65 | 19,90 | 18,65 | 19,00 | -1,30% | - |
| 24.06.2026 | 18,80 | 19,95 | 18,65 | 19,25 | 2,67% | - |
| 23.06.2026 | 18,65 | 19,15 | 18,35 | 18,75 | -1,06% | - |
| 22.06.2026 | 19,10 | 19,40 | 18,30 | 18,95 | -0,79% | - |
| 19.06.2026 | 19,05 | 19,20 | 19,05 | 19,10 | 0,26% | - |
| 18.06.2026 | 18,65 | 19,25 | 18,05 | 19,05 | 3,81% | 2.100,00 |
| 17.06.2026 | 16,10 | 18,55 | 15,90 | 18,35 | 12,23% | - |
| 16.06.2026 | 17,35 | 17,60 | 16,25 | 16,35 | -6,03% | - |
| 15.06.2026 | 17,55 | 17,95 | 16,65 | 17,40 | 0,87% | - |
| 12.06.2026 | 19,65 | 19,65 | 16,30 | 17,25 | -10,39% | - |
| 11.06.2026 | 21,60 | 22,30 | 19,05 | 19,25 | 6,65% | - |
| 10.06.2026 | 17,85 | 18,35 | 17,05 | 18,05 | 0,56% | - |
| 09.06.2026 | 18,70 | 19,10 | 17,65 | 17,95 | -4,01% | 4.400,00 |
| 08.06.2026 | 18,40 | 18,95 | 18,30 | 18,70 | 1,91% | - |
| 05.06.2026 | 19,05 | 19,80 | 17,95 | 18,35 | -4,18% | 1.530,00 |
| 04.06.2026 | 18,65 | 20,10 | 18,55 | 19,15 | 0,00% | - |
| 03.06.2026 | 19,90 | 20,05 | 18,95 | 19,15 | -3,04% | 47.500,00 |
| 02.06.2026 | 19,45 | 20,30 | 18,95 | 19,75 | 0,77% | 2.275,00 |
| 01.06.2026 | 18,50 | 19,90 | 18,35 | 19,60 | 6,81% | 2.295,00 |
| 29.05.2026 | 17,45 | 18,65 | 17,25 | 18,35 | 5,76% | - |
| 28.05.2026 | 17,00 | 17,55 | 16,75 | 17,35 | 2,36% | - |
| 27.05.2026 | 16,40 | 17,05 | 16,30 | 16,95 | 3,04% | - |
| 26.05.2026 | 17,55 | 17,60 | 16,25 | 16,45 | -6,53% | - |
| 25.05.2026 | 17,50 | 17,65 | 17,50 | 17,60 | 2,62% | - |
| 22.05.2026 | 15,90 | 17,25 | 15,90 | 17,15 | 7,52% | - |
| 21.05.2026 | 15,95 | 16,15 | 15,50 | 15,95 | 0,00% | - |
| 20.05.2026 | 16,30 | 16,55 | 15,95 | 15,95 | -2,45% | 3.995,00 |
| 19.05.2026 | 15,70 | 16,45 | 15,70 | 16,35 | 3,81% | - |
| 18.05.2026 | 15,80 | 16,25 | 15,55 | 15,75 | -0,63% | - |