9,975€
-7,21%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,35 | 10,60 | 10,10 | 10,25 | -4,65% | - |
| 08.09.2026 | 10,30 | 10,85 | 10,25 | 10,75 | 4,88% | - |
| 07.09.2026 | 10,15 | 10,25 | 10,08 | 10,25 | 2,76% | - |
| 04.09.2026 | 9,70 | 10,05 | 9,58 | 9,98 | 4,18% | - |
| 03.09.2026 | 9,65 | 9,73 | 9,43 | 9,58 | -0,52% | - |
| 02.09.2026 | 9,48 | 9,80 | 9,23 | 9,63 | 0,00% | - |
| 01.09.2026 | 9,95 | 10,03 | 9,33 | 9,63 | -2,28% | - |
| 31.08.2026 | 9,93 | 10,05 | 9,75 | 9,85 | -4,83% | - |
| 28.08.2026 | 10,75 | 10,80 | 10,25 | 10,35 | -5,48% | - |
| 27.08.2026 | 11,25 | 11,50 | 10,75 | 10,95 | 2,82% | - |
| 26.08.2026 | 11,00 | 11,15 | 10,65 | 10,65 | -1,84% | - |
| 25.08.2026 | 10,80 | 11,55 | 10,65 | 10,85 | 3,33% | - |
| 24.08.2026 | 10,85 | 11,00 | 10,45 | 10,50 | -5,83% | - |
| 21.08.2026 | 11,10 | 11,45 | 10,95 | 11,15 | 2,76% | - |
| 20.08.2026 | 11,25 | 11,25 | 10,75 | 10,85 | -1,81% | - |
| 19.08.2026 | 11,20 | 11,65 | 10,65 | 11,05 | -3,49% | - |
| 18.08.2026 | 12,35 | 12,55 | 11,35 | 11,45 | -8,03% | - |
| 17.08.2026 | 12,75 | 13,00 | 12,25 | 12,45 | 1,22% | - |
| 14.08.2026 | 11,95 | 12,55 | 11,85 | 12,30 | -0,40% | - |
| 13.08.2026 | 12,15 | 12,45 | 11,95 | 12,35 | 1,65% | - |
| 12.08.2026 | 11,90 | 12,55 | 11,90 | 12,15 | 3,85% | - |
| 11.08.2026 | 11,35 | 11,70 | 11,30 | 11,70 | 0,43% | - |
| 10.08.2026 | 12,15 | 12,55 | 11,65 | 11,65 | -2,51% | - |
| 07.08.2026 | 10,95 | 11,95 | 10,95 | 11,95 | 7,17% | - |
| 06.08.2026 | 10,65 | 11,45 | 10,25 | 11,15 | 3,72% | - |
| 05.08.2026 | 11,15 | 11,25 | 10,55 | 10,75 | 0,00% | - |
| 04.08.2026 | 10,20 | 10,90 | 10,15 | 10,75 | 8,31% | - |
| 03.08.2026 | 9,58 | 10,15 | 8,98 | 9,93 | 3,12% | - |
| 31.07.2026 | 9,98 | 10,25 | 9,23 | 9,63 | 0,52% | - |
| 30.07.2026 | 8,58 | 9,73 | 8,53 | 9,58 | 6,09% | - |
| 29.07.2026 | 8,70 | 9,68 | 8,63 | 9,03 | 0,00% | - |
| 28.07.2026 | 9,60 | 9,63 | 8,40 | 9,03 | -6,48% | - |
| 27.07.2026 | 10,05 | 10,30 | 9,65 | 9,65 | -2,28% | - |
| 24.07.2026 | 10,50 | 10,75 | 9,63 | 9,88 | -8,14% | - |
| 23.07.2026 | 11,15 | 11,25 | 10,40 | 10,75 | -6,11% | - |
| 22.07.2026 | 11,00 | 11,55 | 10,80 | 11,45 | 5,53% | - |
| 21.07.2026 | 10,50 | 10,95 | 10,45 | 10,85 | 5,85% | - |
| 20.07.2026 | 10,10 | 10,75 | 10,10 | 10,25 | 3,80% | - |
| 17.07.2026 | 9,85 | 10,25 | 9,38 | 9,88 | -8,14% | - |
| 16.07.2026 | 11,60 | 11,60 | 10,65 | 10,75 | -2,71% | - |
| 15.07.2026 | 11,70 | 11,75 | 11,05 | 11,05 | -3,49% | - |
| 14.07.2026 | 11,50 | 11,95 | 11,15 | 11,45 | 0,88% | - |
| 13.07.2026 | 11,30 | 11,55 | 11,05 | 11,35 | -5,02% | - |
| 10.07.2026 | 12,35 | 12,45 | 11,85 | 11,95 | -4,78% | - |
| 09.07.2026 | 11,90 | 12,70 | 11,85 | 12,55 | 9,61% | - |
| 08.07.2026 | 11,55 | 11,85 | 11,15 | 11,45 | -6,53% | - |
| 07.07.2026 | 13,05 | 13,25 | 12,15 | 12,25 | -10,91% | - |
| 06.07.2026 | 12,95 | 13,75 | 12,85 | 13,75 | 5,36% | - |
| 03.07.2026 | 12,80 | 13,10 | 12,75 | 13,05 | 0,38% | - |
| 02.07.2026 | 14,30 | 14,70 | 13,00 | 13,00 | -11,56% | - |
| 01.07.2026 | 15,70 | 15,80 | 14,65 | 14,70 | -6,37% | - |
| 30.06.2026 | 15,80 | 15,85 | 15,30 | 15,70 | 6,44% | - |
| 29.06.2026 | 15,20 | 15,90 | 14,55 | 14,75 | -1,99% | - |
| 26.06.2026 | 15,05 | 15,50 | 14,60 | 15,05 | -3,83% | - |
| 25.06.2026 | 17,25 | 17,60 | 15,15 | 15,65 | -7,12% | - |
| 24.06.2026 | 19,25 | 19,35 | 16,45 | 16,85 | -12,92% | - |
| 23.06.2026 | 19,20 | 20,70 | 18,70 | 19,35 | -6,97% | - |
| 22.06.2026 | 20,90 | 21,60 | 20,50 | 20,80 | -2,35% | - |
| 19.06.2026 | 20,90 | 21,50 | 20,90 | 21,30 | 1,91% | - |
| 18.06.2026 | 19,90 | 21,10 | 19,90 | 20,90 | 2,96% | - |
| 17.06.2026 | 19,25 | 20,30 | 19,15 | 20,30 | 2,27% | - |
| 16.06.2026 | 20,40 | 20,70 | 19,25 | 19,85 | -4,11% | - |
| 15.06.2026 | 22,10 | 22,70 | 20,10 | 20,70 | -1,90% | - |
| 12.06.2026 | 19,35 | 21,30 | 18,80 | 21,10 | 15,62% | - |
| 11.06.2026 | 18,15 | 18,95 | 17,85 | 18,25 | -5,19% | - |
| 10.06.2026 | 19,25 | 19,85 | 18,35 | 19,25 | -1,79% | - |
| 09.06.2026 | 21,90 | 22,20 | 19,55 | 19,60 | -9,26% | - |
| 08.06.2026 | 21,70 | 23,40 | 21,50 | 21,60 | -14,29% | - |
| 05.06.2026 | 25,80 | 25,80 | 25,00 | 25,20 | -4,18% | - |
| 04.06.2026 | 25,50 | 26,50 | 24,20 | 26,30 | -0,75% | - |
| 03.06.2026 | 22,60 | 28,90 | 22,40 | 26,50 | 11,81% | - |
| 02.06.2026 | 21,40 | 23,80 | 21,40 | 23,70 | 12,32% | - |
| 01.06.2026 | 23,50 | 23,50 | 20,30 | 21,10 | -7,86% | - |
| 29.05.2026 | 24,50 | 24,90 | 22,50 | 22,90 | -8,76% | - |
| 28.05.2026 | 24,70 | 25,60 | 23,90 | 25,10 | -2,71% | - |
| 27.05.2026 | 27,60 | 28,30 | 25,70 | 25,80 | -10,42% | - |
| 26.05.2026 | 27,10 | 29,10 | 26,30 | 28,80 | 5,88% | - |
| 25.05.2026 | 25,80 | 27,50 | 25,60 | 27,20 | 11,93% | - |
| 22.05.2026 | 21,20 | 24,70 | 20,80 | 24,30 | 21,80% | - |
| 21.05.2026 | 19,55 | 20,70 | 18,95 | 19,95 | 9,32% | - |
| 20.05.2026 | 16,80 | 18,35 | 16,80 | 18,25 | 18,12% | - |
| 19.05.2026 | 16,80 | 17,00 | 15,05 | 15,45 | -6,08% | - |
| 18.05.2026 | 17,80 | 18,95 | 16,25 | 16,45 | -5,46% | - |
| 15.05.2026 | 18,10 | 18,55 | 16,85 | 17,40 | -10,77% | - |
| 14.05.2026 | 18,50 | 19,90 | 17,50 | 19,50 | 10,17% | - |