15,850€
2,92%
Echtzeit-Aktienkurs Navan Inc.
Bid:
Ask:
Aktienkurse zur Navan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 15,50 | 16,25 | 14,55 | 15,85 | 1,28% | - |
| 13.05.2026 | 15,70 | 16,55 | 15,25 | 15,65 | -0,63% | - |
| 12.05.2026 | 15,50 | 15,75 | 15,20 | 15,75 | 1,61% | - |
| 11.05.2026 | 15,90 | 16,15 | 15,35 | 15,50 | -2,21% | - |
| 08.05.2026 | 15,45 | 15,85 | 14,95 | 15,85 | 3,26% | - |
| 07.05.2026 | 15,40 | 16,05 | 15,25 | 15,35 | -1,60% | 7.875,00 |
| 06.05.2026 | 15,90 | 16,05 | 14,85 | 15,60 | -1,58% | - |
| 05.05.2026 | 15,70 | 16,15 | 15,35 | 15,85 | 0,63% | - |
| 04.05.2026 | 15,75 | 15,95 | 14,45 | 15,75 | 5,70% | - |
| 30.04.2026 | 14,50 | 14,95 | 14,45 | 14,90 | 3,11% | 1.320,00 |
| 29.04.2026 | 13,50 | 14,65 | 13,35 | 14,45 | 5,09% | - |
| 28.04.2026 | 13,55 | 14,15 | 13,25 | 13,75 | 0,73% | - |
| 27.04.2026 | 13,40 | 13,85 | 13,10 | 13,65 | 2,63% | - |
| 24.04.2026 | 13,10 | 13,85 | 12,95 | 13,30 | 1,92% | - |
| 23.04.2026 | 13,30 | 13,30 | 12,45 | 13,05 | -1,51% | - |
| 22.04.2026 | 13,60 | 13,60 | 13,05 | 13,25 | 0,00% | - |
| 21.04.2026 | 13,10 | 13,95 | 12,85 | 13,25 | 3,52% | - |
| 17.04.2026 | 12,30 | 12,90 | 12,30 | 12,80 | 3,23% | - |
| 16.04.2026 | 12,10 | 12,50 | 12,00 | 12,40 | 2,48% | - |
| 15.04.2026 | 11,80 | 12,20 | 11,80 | 12,10 | 3,42% | - |
| 14.04.2026 | 11,50 | 12,20 | 11,50 | 11,70 | 1,74% | - |
| 13.04.2026 | 10,50 | 11,50 | 10,20 | 11,50 | 8,49% | - |
| 10.04.2026 | 10,60 | 10,70 | 10,20 | 10,60 | -0,93% | - |
| 09.04.2026 | 11,00 | 11,00 | 10,20 | 10,70 | -2,73% | - |
| 08.04.2026 | 11,30 | 11,60 | 10,90 | 11,00 | 2,80% | - |
| 07.04.2026 | 10,60 | 11,10 | 10,50 | 10,70 | 2,39% | - |
| 02.04.2026 | 10,80 | 11,00 | 10,10 | 10,45 | -3,69% | - |
| 01.04.2026 | 11,60 | 11,85 | 10,85 | 10,85 | -4,41% | - |
| 31.03.2026 | 10,35 | 11,35 | 10,30 | 11,35 | 9,13% | - |
| 30.03.2026 | 10,75 | 11,00 | 10,15 | 10,40 | -1,89% | - |
| 27.03.2026 | 11,85 | 12,10 | 10,55 | 10,60 | -7,83% | - |
| 26.03.2026 | 9,62 | 11,55 | 9,42 | 11,50 | 46,31% | 310,00 |
| 25.03.2026 | 7,36 | 7,90 | 7,32 | 7,86 | 6,79% | - |
| 24.03.2026 | 7,58 | 7,68 | 7,20 | 7,36 | -3,16% | 135,00 |
| 23.03.2026 | 7,52 | 7,80 | 7,40 | 7,60 | 0,00% | - |
| 20.03.2026 | 7,76 | 7,84 | 7,46 | 7,60 | -2,06% | 100,00 |
| 19.03.2026 | 7,84 | 7,90 | 7,64 | 7,76 | -1,02% | - |
| 18.03.2026 | 8,06 | 8,08 | 7,70 | 7,84 | -0,76% | 25,00 |
| 17.03.2026 | 7,76 | 8,18 | 7,74 | 7,90 | 3,40% | - |
| 16.03.2026 | 7,78 | 7,96 | 7,64 | 7,64 | -1,29% | - |
| 13.03.2026 | 7,66 | 7,96 | 7,64 | 7,74 | 1,04% | - |
| 12.03.2026 | 8,22 | 8,24 | 7,60 | 7,66 | -8,15% | - |
| 11.03.2026 | 8,04 | 8,34 | 7,98 | 8,34 | 3,73% | - |
| 10.03.2026 | 8,46 | 8,50 | 7,76 | 8,04 | -4,96% | 300,00 |
| 09.03.2026 | 8,86 | 8,92 | 8,40 | 8,46 | -6,00% | - |
| 06.03.2026 | 9,44 | 9,44 | 9,00 | 9,00 | -5,06% | - |
| 05.03.2026 | 8,92 | 9,48 | 8,90 | 9,48 | 7,48% | - |
| 04.03.2026 | 8,34 | 9,06 | 8,34 | 8,82 | 4,50% | - |
| 03.03.2026 | 8,40 | 8,54 | 8,18 | 8,44 | 0,24% | - |
| 02.03.2026 | 8,20 | 8,52 | 8,16 | 8,42 | 2,18% | - |
| 27.02.2026 | 8,70 | 8,72 | 8,24 | 8,24 | -7,42% | - |
| 26.02.2026 | 7,84 | 8,90 | 7,84 | 8,90 | 13,81% | - |
| 25.02.2026 | 7,94 | 8,14 | 7,72 | 7,82 | -2,25% | - |
| 24.02.2026 | 7,74 | 8,02 | 7,52 | 8,00 | 3,09% | - |
| 23.02.2026 | 8,44 | 8,52 | 7,62 | 7,76 | -9,13% | - |
| 20.02.2026 | 8,70 | 8,80 | 8,44 | 8,54 | -0,93% | - |
| 19.02.2026 | 8,66 | 8,80 | 8,46 | 8,62 | 0,94% | 1.596,00 |
| 18.02.2026 | 8,36 | 8,90 | 8,36 | 8,54 | 2,15% | - |
| 17.02.2026 | 8,66 | 8,88 | 8,24 | 8,36 | -3,91% | - |
| 16.02.2026 | 8,72 | 8,74 | 8,68 | 8,70 | -0,46% | - |
| 13.02.2026 | 8,48 | 9,16 | 8,48 | 8,74 | 1,86% | - |
| 12.02.2026 | 9,04 | 9,06 | 8,58 | 8,58 | -4,03% | - |
| 11.02.2026 | 9,32 | 9,48 | 8,74 | 8,94 | -4,08% | - |
| 10.02.2026 | 9,30 | 9,68 | 9,06 | 9,32 | 2,42% | - |
| 09.02.2026 | 9,08 | 9,36 | 8,98 | 9,10 | -0,44% | - |
| 06.02.2026 | 8,40 | 9,14 | 8,40 | 9,14 | 8,55% | - |
| 05.02.2026 | 9,30 | 9,34 | 8,42 | 8,42 | -9,46% | - |
| 04.02.2026 | 8,66 | 9,50 | 8,66 | 9,30 | 6,90% | - |
| 03.02.2026 | 9,46 | 9,48 | 8,34 | 8,70 | -3,97% | - |
| 02.02.2026 | 9,62 | 9,76 | 9,06 | 9,06 | -5,82% | - |
| 30.01.2026 | 10,45 | 10,50 | 9,62 | 9,62 | -8,38% | - |
| 29.01.2026 | 11,30 | 11,30 | 10,40 | 10,50 | -7,08% | - |
| 28.01.2026 | 11,90 | 12,05 | 11,25 | 11,30 | -4,64% | - |
| 27.01.2026 | 12,45 | 12,45 | 11,60 | 11,85 | -5,95% | - |
| 26.01.2026 | 12,50 | 12,80 | 12,30 | 12,60 | 0,80% | 1.092,00 |
| 23.01.2026 | 12,80 | 12,80 | 12,40 | 12,50 | -1,57% | - |
| 22.01.2026 | 12,10 | 12,75 | 12,10 | 12,70 | 5,39% | - |
| 21.01.2026 | 11,95 | 12,20 | 11,75 | 12,05 | 0,84% | - |
| 20.01.2026 | 12,75 | 12,75 | 11,75 | 11,95 | -6,64% | - |
| 19.01.2026 | 12,80 | 12,80 | 12,75 | 12,80 | -0,39% | - |
| 16.01.2026 | 12,75 | 13,25 | 12,45 | 12,85 | 1,58% | - |
| 15.01.2026 | 13,50 | 13,70 | 12,65 | 12,65 | -5,60% | - |
| 14.01.2026 | 14,65 | 14,85 | 13,05 | 13,40 | -8,84% | 32,00 |
| 13.01.2026 | 15,20 | 15,50 | 14,40 | 14,70 | -3,61% | 732,00 |
| 12.01.2026 | 14,80 | 15,25 | 14,75 | 15,25 | 2,69% | - |
| 09.01.2026 | 15,20 | 15,30 | 14,85 | 14,85 | -2,62% | - |
| 08.01.2026 | 15,25 | 15,30 | 14,95 | 15,25 | -1,29% | - |
| 07.01.2026 | 14,75 | 15,65 | 14,75 | 15,45 | 6,92% | - |
| 06.01.2026 | 14,05 | 14,45 | 13,90 | 14,45 | 2,85% | - |
| 05.01.2026 | 13,90 | 14,10 | 13,30 | 14,05 | 2,18% | 449,00 |
| 02.01.2026 | 14,40 | 14,50 | 13,65 | 13,75 | -1,79% | - |
| 30.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 8,11% | - |
| 29.12.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -3,36% | - |
| 23.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 22.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 10,34% | - |
| 19.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | - |
| 18.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 17.12.2025 | 10,90 | 11,10 | 10,90 | 11,10 | -2,63% | 50,00 |
| 16.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -9,16% | - |
| 15.12.2025 | 12,25 | 12,60 | 12,25 | 12,55 | 0,80% | 930,00 |