8,100€
5,19%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,63 | 7,93 | 7,38 | 7,78 | 0,97% | - |
| 19.10.2026 | 7,73 | 7,93 | 7,63 | 7,70 | 3,70% | - |
| 16.10.2026 | 8,28 | 8,35 | 7,38 | 7,43 | -9,73% | 23.900,00 |
| 15.10.2026 | 8,13 | 8,38 | 7,73 | 8,23 | -1,79% | - |
| 14.10.2026 | 9,33 | 9,38 | 8,28 | 8,38 | -10,19% | 120.000,00 |
| 13.10.2026 | 9,10 | 9,43 | 8,83 | 9,33 | 3,90% | 31.398,00 |
| 12.10.2026 | 9,65 | 9,70 | 8,78 | 8,98 | -6,75% | 880,00 |
| 09.10.2026 | 9,88 | 10,15 | 9,48 | 9,63 | 0,26% | 16.800,00 |
| 08.10.2026 | 10,05 | 10,15 | 9,50 | 9,60 | -5,42% | 999,00 |
| 07.10.2026 | 10,75 | 10,80 | 9,93 | 10,15 | -4,69% | 39.000,00 |
| 06.10.2026 | 11,05 | 11,35 | 10,65 | 10,65 | -3,62% | - |
| 05.10.2026 | 11,15 | 11,25 | 10,55 | 11,05 | 0,00% | 5.700,00 |
| 02.10.2026 | 10,80 | 11,65 | 10,75 | 11,05 | 1,84% | - |
| 01.10.2026 | 10,55 | 10,95 | 10,15 | 10,85 | 5,85% | - |
| 30.09.2026 | 10,35 | 11,05 | 10,15 | 10,25 | -0,97% | 19.116,00 |
| 29.09.2026 | 11,40 | 11,90 | 10,35 | 10,35 | 0,00% | 22.584,00 |
| 28.09.2026 | 10,55 | 10,75 | 10,25 | 10,35 | -2,82% | 12.792,00 |
| 25.09.2026 | 10,45 | 10,95 | 10,35 | 10,65 | 2,40% | 88.840,00 |
| 24.09.2026 | 10,35 | 10,45 | 10,05 | 10,40 | -0,48% | 31.486,00 |
| 23.09.2026 | 10,95 | 11,10 | 10,35 | 10,45 | -3,69% | 51.145,00 |
| 22.09.2026 | 10,55 | 10,95 | 10,25 | 10,85 | 2,36% | 54.758,00 |
| 21.09.2026 | 10,15 | 10,75 | 10,05 | 10,60 | 6,27% | 3.270,00 |
| 18.09.2026 | 9,78 | 10,03 | 9,68 | 9,98 | 2,57% | 882,00 |
| 17.09.2026 | 9,35 | 9,83 | 9,33 | 9,73 | 6,58% | - |
| 16.09.2026 | 9,35 | 9,65 | 8,98 | 9,13 | -2,41% | - |
| 15.09.2026 | 9,48 | 9,58 | 9,20 | 9,35 | -0,80% | - |
| 14.09.2026 | 9,73 | 9,73 | 9,18 | 9,43 | -6,22% | 26.624,00 |
| 11.09.2026 | 9,63 | 10,20 | 9,63 | 10,05 | 4,96% | - |
| 10.09.2026 | 10,03 | 10,05 | 9,55 | 9,58 | -4,01% | - |
| 09.09.2026 | 10,35 | 10,60 | 9,93 | 9,98 | -3,62% | 2.900,00 |
| 08.09.2026 | 10,35 | 10,85 | 10,25 | 10,35 | -0,48% | 323,00 |
| 07.09.2026 | 10,15 | 10,40 | 10,08 | 10,40 | 2,46% | - |
| 04.09.2026 | 9,73 | 10,25 | 9,58 | 10,15 | 6,56% | 5.425,00 |
| 03.09.2026 | 9,68 | 9,80 | 9,43 | 9,53 | -1,55% | - |
| 02.09.2026 | 9,45 | 9,80 | 9,23 | 9,68 | 2,38% | 22,00 |
| 01.09.2026 | 9,95 | 10,03 | 9,33 | 9,45 | -5,26% | - |
| 31.08.2026 | 9,88 | 10,05 | 9,75 | 9,98 | 0,50% | - |
| 28.08.2026 | 10,70 | 10,80 | 9,73 | 9,93 | -7,67% | 18.400,00 |
| 27.08.2026 | 11,25 | 11,50 | 10,65 | 10,75 | -0,92% | - |
| 26.08.2026 | 11,00 | 11,15 | 10,60 | 10,85 | 1,88% | - |
| 25.08.2026 | 10,70 | 11,55 | 10,60 | 10,65 | 1,91% | - |
| 24.08.2026 | 11,10 | 11,10 | 10,45 | 10,45 | -5,86% | 47.550,00 |
| 21.08.2026 | 11,20 | 11,45 | 10,95 | 11,10 | 0,00% | - |
| 20.08.2026 | 11,25 | 11,25 | 10,75 | 11,10 | 1,37% | - |
| 19.08.2026 | 11,25 | 11,65 | 10,65 | 10,95 | -3,52% | 22.000,00 |
| 18.08.2026 | 12,30 | 12,55 | 11,15 | 11,35 | -9,56% | 24.864,00 |
| 17.08.2026 | 12,65 | 13,00 | 12,25 | 12,55 | 0,80% | - |
| 14.08.2026 | 11,65 | 12,75 | 11,65 | 12,45 | 5,06% | 1.600,00 |
| 13.08.2026 | 12,15 | 12,45 | 11,80 | 11,85 | -1,66% | - |
| 12.08.2026 | 11,90 | 12,55 | 11,90 | 12,05 | 2,55% | 17.296,00 |
| 11.08.2026 | 11,55 | 11,90 | 11,25 | 11,75 | 3,07% | - |
| 10.08.2026 | 12,15 | 12,55 | 11,40 | 11,40 | -5,00% | - |
| 07.08.2026 | 10,95 | 12,15 | 10,95 | 12,00 | 11,63% | 15.580,00 |
| 06.08.2026 | 10,65 | 11,45 | 10,25 | 10,75 | 0,94% | 1.450,00 |
| 05.08.2026 | 11,05 | 11,25 | 10,55 | 10,65 | -3,18% | 960,00 |
| 04.08.2026 | 10,25 | 11,15 | 10,15 | 11,00 | 10,00% | 6.210,00 |
| 03.08.2026 | 9,53 | 10,35 | 8,98 | 10,00 | 6,67% | - |
| 31.07.2026 | 9,95 | 10,25 | 9,23 | 9,38 | -1,57% | 11.360,00 |
| 30.07.2026 | 8,58 | 9,73 | 8,53 | 9,53 | 12,39% | 330,00 |
| 29.07.2026 | 8,68 | 9,68 | 8,48 | 8,48 | -3,42% | - |
| 28.07.2026 | 9,53 | 9,63 | 8,40 | 8,78 | -12,25% | 1.670,00 |
| 27.07.2026 | 9,95 | 10,30 | 9,53 | 10,00 | 4,17% | 720,00 |
| 24.07.2026 | 10,50 | 10,75 | 9,58 | 9,60 | -9,00% | 4.500,00 |
| 23.07.2026 | 11,15 | 11,25 | 10,35 | 10,55 | -4,95% | - |
| 22.07.2026 | 11,10 | 11,55 | 10,80 | 11,10 | -1,33% | 46,00 |
| 21.07.2026 | 10,40 | 11,25 | 10,40 | 11,25 | 11,39% | 30,00 |
| 20.07.2026 | 10,03 | 10,75 | 10,03 | 10,10 | 0,00% | 3.420,00 |
| 17.07.2026 | 9,85 | 10,55 | 9,38 | 10,10 | -1,46% | 486,00 |
| 16.07.2026 | 11,60 | 11,60 | 10,15 | 10,25 | -10,87% | - |
| 15.07.2026 | 11,60 | 11,85 | 11,05 | 11,50 | 0,88% | 90,00 |
| 14.07.2026 | 11,50 | 11,95 | 11,15 | 11,40 | 0,44% | 3.222,00 |
| 13.07.2026 | 11,45 | 11,55 | 11,05 | 11,35 | -3,40% | - |
| 10.07.2026 | 12,35 | 12,45 | 11,50 | 11,75 | -5,62% | 3.240,00 |
| 09.07.2026 | 11,75 | 12,70 | 11,70 | 12,45 | 6,87% | - |
| 08.07.2026 | 11,60 | 11,85 | 11,10 | 11,65 | -4,90% | 7.080,00 |
| 07.07.2026 | 13,05 | 13,25 | 11,85 | 12,25 | -7,89% | 7.160,00 |
| 06.07.2026 | 12,85 | 14,10 | 12,85 | 13,30 | 0,38% | - |
| 03.07.2026 | 12,80 | 13,25 | 12,75 | 13,25 | 4,74% | 3.840,00 |
| 02.07.2026 | 14,50 | 14,70 | 12,25 | 12,65 | -13,06% | 1.170,00 |
| 01.07.2026 | 15,75 | 15,80 | 14,45 | 14,55 | -7,03% | 36,00 |
| 30.06.2026 | 15,80 | 16,05 | 15,25 | 15,65 | 0,64% | 4.500,00 |
| 29.06.2026 | 15,10 | 15,90 | 14,55 | 15,55 | 2,64% | 2.696,00 |
| 26.06.2026 | 14,95 | 15,50 | 14,60 | 15,15 | -2,57% | 1.600,00 |
| 25.06.2026 | 17,25 | 17,60 | 15,15 | 15,55 | -3,72% | 52.459,00 |
| 24.06.2026 | 19,05 | 19,35 | 15,35 | 16,15 | -13,87% | 18.275,00 |
| 23.06.2026 | 19,50 | 20,70 | 18,45 | 18,75 | -9,42% | 68.000,00 |
| 22.06.2026 | 21,00 | 21,60 | 20,30 | 20,70 | -0,48% | 32.500,00 |
| 19.06.2026 | 20,90 | 21,50 | 20,80 | 20,80 | 1,46% | 14.846,00 |
| 18.06.2026 | 19,90 | 21,10 | 19,85 | 20,50 | 5,40% | 3.750,00 |
| 17.06.2026 | 19,15 | 20,50 | 19,15 | 19,45 | 2,10% | - |
| 16.06.2026 | 20,40 | 20,70 | 18,85 | 19,05 | -7,07% | 2.366,00 |
| 15.06.2026 | 21,90 | 22,70 | 19,85 | 20,50 | 0,99% | 29.600,00 |
| 12.06.2026 | 19,55 | 21,30 | 18,80 | 20,30 | 5,73% | 27.000,00 |
| 11.06.2026 | 18,10 | 19,25 | 17,65 | 19,20 | 8,17% | 1.685,00 |
| 10.06.2026 | 19,00 | 19,85 | 17,65 | 17,75 | -10,58% | 18.147,00 |
| 09.06.2026 | 21,90 | 22,20 | 17,95 | 19,85 | -6,37% | 43.750,00 |
| 08.06.2026 | 21,70 | 23,40 | 20,70 | 21,20 | -2,30% | 2.995,00 |
| 05.06.2026 | 25,60 | 26,00 | 21,10 | 21,70 | -17,49% | 6.666,00 |
| 04.06.2026 | 25,60 | 27,10 | 24,20 | 26,30 | -1,13% | 4.591,00 |
| 03.06.2026 | 22,60 | 29,50 | 22,40 | 26,60 | 19,28% | 9.300,00 |