22,800€
-6,56%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,50 | 24,90 | 22,30 | 22,80 | -6,94% | 13.739,00 |
| 28.05.2026 | 24,50 | 25,60 | 23,90 | 24,50 | -1,21% | 3.170,00 |
| 27.05.2026 | 27,50 | 28,30 | 24,30 | 24,80 | -9,16% | 34.709,00 |
| 26.05.2026 | 27,00 | 29,10 | 26,30 | 27,30 | -1,09% | 37.467,00 |
| 25.05.2026 | 25,40 | 27,60 | 25,30 | 27,60 | 9,09% | 10.676,00 |
| 22.05.2026 | 21,10 | 25,40 | 20,80 | 25,30 | 20,48% | 10.568,00 |
| 21.05.2026 | 19,55 | 21,70 | 18,95 | 21,00 | 6,33% | 27.381,00 |
| 20.05.2026 | 16,75 | 20,10 | 16,75 | 19,75 | 17,91% | - |
| 19.05.2026 | 16,65 | 17,00 | 15,05 | 16,75 | 0,00% | 4.120,00 |
| 18.05.2026 | 17,65 | 18,95 | 16,15 | 16,75 | -8,47% | 22.500,00 |
| 15.05.2026 | 17,90 | 18,55 | 16,85 | 18,30 | -4,44% | 17.141,00 |
| 14.05.2026 | 18,20 | 20,10 | 17,50 | 19,15 | 6,09% | 9.949,00 |
| 13.05.2026 | 17,30 | 18,70 | 16,75 | 18,05 | 10,06% | 5.210,00 |
| 12.05.2026 | 18,00 | 18,80 | 15,95 | 16,40 | -14,58% | 6.776,00 |
| 11.05.2026 | 15,20 | 20,00 | 15,00 | 19,20 | 24,68% | 1.020,00 |
| 08.05.2026 | 13,00 | 15,40 | 13,00 | 15,40 | 15,79% | 90,00 |
| 07.05.2026 | 13,90 | 14,50 | 12,70 | 13,30 | -6,34% | 6.964,00 |
| 06.05.2026 | 14,40 | 14,50 | 13,50 | 14,20 | -5,33% | 100,00 |
| 05.05.2026 | 13,40 | 15,30 | 13,40 | 15,00 | -0,66% | 2.071,00 |
| 04.05.2026 | 15,00 | 15,40 | 14,70 | 15,10 | 8,63% | 280,00 |
| 30.04.2026 | 13,80 | 13,90 | 13,00 | 13,90 | 6,11% | 8.760,00 |
| 29.04.2026 | 13,00 | 13,70 | 12,10 | 13,10 | 2,34% | 20.530,00 |
| 28.04.2026 | 15,40 | 15,40 | 12,70 | 12,80 | -16,88% | 7.320,00 |
| 27.04.2026 | 14,90 | 15,50 | 14,30 | 15,40 | 5,48% | 8.140,00 |
| 24.04.2026 | 15,60 | 16,70 | 14,40 | 14,60 | -7,01% | 9.162,00 |
| 23.04.2026 | 15,20 | 16,50 | 14,80 | 15,70 | -0,63% | 7.332,00 |
| 22.04.2026 | 13,30 | 15,80 | 13,30 | 15,80 | 20,61% | 3.580,00 |
| 21.04.2026 | 11,10 | 13,90 | 11,10 | 13,10 | 18,02% | 1.370,00 |
| 20.04.2026 | 10,30 | 11,30 | 10,10 | 11,10 | 4,72% | 200,00 |
| 17.04.2026 | 10,30 | 10,70 | 9,95 | 10,60 | 1,92% | 1.600,00 |
| 16.04.2026 | 8,65 | 10,50 | 8,60 | 10,40 | 20,23% | - |
| 15.04.2026 | 8,30 | 8,75 | 8,30 | 8,65 | 3,59% | 60,00 |
| 14.04.2026 | 8,30 | 8,65 | 8,05 | 8,35 | 0,60% | 940,00 |
| 13.04.2026 | 8,05 | 8,35 | 7,80 | 8,30 | 2,47% | 3.637,00 |
| 10.04.2026 | 8,10 | 8,30 | 8,00 | 8,10 | 0,00% | 250,00 |
| 09.04.2026 | 8,05 | 8,45 | 8,00 | 8,10 | 0,00% | 70,00 |
| 08.04.2026 | 7,95 | 8,50 | 7,85 | 8,10 | 10,20% | - |
| 07.04.2026 | 7,45 | 7,65 | 7,20 | 7,35 | -3,29% | - |
| 02.04.2026 | 7,35 | 7,65 | 7,00 | 7,60 | 3,40% | - |
| 01.04.2026 | 7,55 | 7,90 | 7,30 | 7,35 | -3,29% | 640,00 |
| 31.03.2026 | 6,75 | 7,60 | 6,75 | 7,60 | 10,95% | 2.500,00 |
| 30.03.2026 | 7,25 | 7,45 | 6,70 | 6,85 | -5,52% | - |
| 27.03.2026 | 7,85 | 7,85 | 7,10 | 7,25 | -7,05% | 250,00 |
| 26.03.2026 | 8,10 | 8,10 | 7,70 | 7,80 | -4,29% | - |
| 25.03.2026 | 8,05 | 8,60 | 8,00 | 8,15 | 1,24% | 200,00 |
| 24.03.2026 | 7,85 | 8,05 | 7,70 | 8,05 | 1,90% | 300,00 |
| 23.03.2026 | 7,60 | 7,95 | 7,35 | 7,90 | 3,95% | 1.300,00 |
| 20.03.2026 | 7,85 | 7,95 | 7,35 | 7,60 | -3,18% | 300,00 |
| 19.03.2026 | 7,70 | 7,90 | 7,45 | 7,85 | 0,00% | 200,00 |
| 18.03.2026 | 8,50 | 8,70 | 7,85 | 7,85 | -8,19% | 1.900,00 |
| 17.03.2026 | 9,30 | 9,35 | 8,50 | 8,55 | -6,56% | 3.150,00 |
| 16.03.2026 | 9,20 | 9,65 | 8,90 | 9,15 | 3,98% | 800,00 |
| 13.03.2026 | 8,80 | 9,15 | 8,60 | 8,80 | 1,73% | 3.044,00 |
| 12.03.2026 | 9,15 | 9,35 | 8,60 | 8,65 | 12,34% | 1.100,00 |
| 11.03.2026 | 7,40 | 7,70 | 7,40 | 7,70 | 3,36% | - |
| 10.03.2026 | 7,10 | 7,50 | 7,10 | 7,45 | 4,20% | 3.500,00 |
| 09.03.2026 | 7,00 | 7,20 | 6,75 | 7,15 | 1,42% | 360,00 |
| 06.03.2026 | 7,65 | 7,75 | 7,00 | 7,05 | -8,44% | - |
| 05.03.2026 | 7,85 | 7,95 | 7,40 | 7,70 | -1,91% | - |
| 04.03.2026 | 7,60 | 8,00 | 7,40 | 7,85 | 2,61% | 3.948,00 |
| 03.03.2026 | 7,95 | 8,00 | 7,55 | 7,65 | -6,71% | 3.774,00 |
| 02.03.2026 | 7,45 | 8,20 | 7,20 | 8,20 | 8,61% | - |
| 27.02.2026 | 7,90 | 7,95 | 7,30 | 7,55 | -5,63% | 1.022,00 |
| 26.02.2026 | 8,35 | 8,50 | 7,95 | 8,00 | -4,19% | 5.729,00 |
| 25.02.2026 | 6,95 | 8,75 | 6,95 | 8,35 | 19,29% | 490,00 |
| 24.02.2026 | 6,85 | 7,20 | 6,80 | 7,00 | 2,19% | - |
| 23.02.2026 | 6,65 | 6,95 | 6,50 | 6,85 | 3,01% | 4.734,00 |
| 20.02.2026 | 6,85 | 6,95 | 6,55 | 6,65 | -2,21% | 794,00 |
| 19.02.2026 | 6,80 | 6,90 | 6,65 | 6,80 | 0,00% | 200,00 |
| 18.02.2026 | 6,90 | 7,05 | 6,70 | 6,80 | -1,45% | - |
| 17.02.2026 | 7,05 | 7,05 | 6,60 | 6,90 | -2,13% | - |
| 16.02.2026 | 7,00 | 7,05 | 7,00 | 7,05 | 1,44% | - |
| 13.02.2026 | 7,00 | 7,30 | 6,95 | 6,95 | -0,71% | - |
| 12.02.2026 | 7,35 | 7,50 | 6,95 | 7,00 | -4,76% | - |
| 11.02.2026 | 7,35 | 7,70 | 7,25 | 7,35 | 0,00% | 400,00 |
| 10.02.2026 | 7,65 | 7,80 | 7,35 | 7,35 | -3,92% | - |
| 09.02.2026 | 7,40 | 7,75 | 7,25 | 7,65 | 2,68% | - |
| 06.02.2026 | 6,05 | 7,55 | 6,00 | 7,45 | 19,20% | - |
| 05.02.2026 | 7,05 | 7,05 | 6,25 | 6,25 | -18,30% | 2.720,00 |
| 04.02.2026 | 7,50 | 7,65 | 7,45 | 7,65 | 0,00% | - |
| 03.02.2026 | 7,40 | 7,65 | 7,20 | 7,65 | 5,52% | 3.334,00 |
| 02.02.2026 | 7,15 | 7,50 | 6,95 | 7,25 | 0,69% | 500,00 |
| 30.01.2026 | 7,85 | 7,95 | 7,15 | 7,20 | -8,28% | 3.247,00 |
| 29.01.2026 | 8,35 | 8,50 | 7,55 | 7,85 | -7,10% | 400,00 |
| 28.01.2026 | 8,10 | 8,55 | 8,05 | 8,45 | 7,64% | - |
| 27.01.2026 | 8,00 | 8,15 | 7,70 | 7,85 | 0,00% | - |
| 26.01.2026 | 8,65 | 8,65 | 7,85 | 7,85 | -8,19% | 720,00 |
| 23.01.2026 | 9,50 | 9,50 | 8,45 | 8,55 | -10,94% | - |
| 22.01.2026 | 8,40 | 9,60 | 8,40 | 9,60 | 15,66% | 10,00 |
| 21.01.2026 | 8,45 | 8,70 | 7,95 | 8,30 | -0,60% | 210,00 |
| 20.01.2026 | 8,80 | 8,85 | 8,35 | 8,35 | -5,65% | - |
| 19.01.2026 | 9,00 | 9,00 | 8,80 | 8,85 | -6,35% | 2.000,00 |
| 16.01.2026 | 8,80 | 9,55 | 8,75 | 9,45 | 9,25% | 824,00 |
| 15.01.2026 | 8,40 | 9,00 | 8,40 | 8,65 | 1,17% | 200,00 |
| 14.01.2026 | 8,15 | 8,55 | 7,80 | 8,55 | 5,56% | 76,00 |
| 13.01.2026 | 8,85 | 9,20 | 8,00 | 8,10 | -9,50% | 1.262,00 |
| 12.01.2026 | 8,60 | 8,95 | 8,30 | 8,95 | 4,07% | - |
| 09.01.2026 | 8,55 | 8,80 | 8,50 | 8,60 | -0,58% | - |
| 08.01.2026 | 8,35 | 8,90 | 8,35 | 8,65 | 0,00% | 447,00 |
| 07.01.2026 | 8,50 | 8,65 | 8,25 | 8,65 | 1,17% | 1.003,00 |