8,675€
-7,47%
Echtzeit-Aktienkurs Navitas Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,83 | 8,95 | 8,43 | 8,85 | -5,60% | - |
| 11.11.2026 | 8,75 | 9,38 | 8,75 | 9,38 | 10,62% | - |
| 10.11.2026 | 8,45 | 8,68 | 8,18 | 8,48 | 0,59% | - |
| 09.11.2026 | 7,45 | 8,43 | 7,45 | 8,43 | 14,24% | - |
| 06.11.2026 | 7,20 | 7,63 | 7,20 | 7,38 | 9,67% | - |
| 05.11.2026 | 8,05 | 8,10 | 6,68 | 6,73 | -14,33% | - |
| 04.11.2026 | 7,88 | 8,93 | 7,60 | 7,85 | -0,95% | - |
| 03.11.2026 | 7,08 | 7,93 | 7,08 | 7,93 | 2,59% | - |
| 02.11.2026 | 7,83 | 7,83 | 7,43 | 7,73 | 1,31% | - |
| 30.10.2026 | 7,70 | 7,83 | 7,53 | 7,63 | -7,85% | - |
| 29.10.2026 | 8,05 | 8,33 | 8,05 | 8,28 | 0,61% | - |
| 28.10.2026 | 8,48 | 8,53 | 8,13 | 8,23 | -0,60% | - |
| 27.10.2026 | 7,50 | 8,28 | 7,40 | 8,28 | 9,24% | - |
| 26.10.2026 | 7,50 | 7,68 | 7,28 | 7,58 | 0,00% | - |
| 23.10.2026 | 7,70 | 7,93 | 7,43 | 7,58 | -1,94% | - |
| 22.10.2026 | 7,85 | 7,93 | 7,63 | 7,73 | -3,13% | - |
| 21.10.2026 | 8,08 | 8,15 | 7,90 | 7,98 | 3,91% | - |
| 20.10.2026 | 7,63 | 7,73 | 7,38 | 7,68 | 0,00% | - |
| 19.10.2026 | 7,75 | 7,93 | 7,63 | 7,68 | -1,92% | - |
| 16.10.2026 | 8,25 | 8,35 | 7,83 | 7,83 | -4,86% | - |
| 15.10.2026 | 8,13 | 8,38 | 7,73 | 8,23 | -5,19% | - |
| 14.10.2026 | 9,20 | 9,38 | 8,68 | 8,68 | -5,45% | - |
| 13.10.2026 | 9,05 | 9,28 | 8,83 | 9,18 | 2,23% | - |
| 12.10.2026 | 9,65 | 9,70 | 8,93 | 8,98 | -6,27% | - |
| 09.10.2026 | 9,93 | 10,15 | 9,53 | 9,58 | -3,53% | - |
| 08.10.2026 | 10,15 | 10,15 | 9,68 | 9,93 | -3,64% | - |
| 07.10.2026 | 10,75 | 10,80 | 10,25 | 10,30 | -5,94% | - |
| 06.10.2026 | 11,05 | 11,35 | 10,85 | 10,95 | 1,86% | - |
| 05.10.2026 | 11,15 | 11,25 | 10,55 | 10,75 | -6,93% | - |
| 02.10.2026 | 10,75 | 11,65 | 10,75 | 11,55 | 12,68% | - |
| 01.10.2026 | 10,70 | 10,70 | 10,15 | 10,25 | -0,97% | - |
| 30.09.2026 | 10,30 | 11,05 | 10,15 | 10,35 | -0,96% | - |
| 29.09.2026 | 11,50 | 11,90 | 10,35 | 10,45 | 0,97% | - |
| 28.09.2026 | 10,45 | 10,75 | 10,25 | 10,35 | -0,96% | - |
| 25.09.2026 | 10,50 | 10,70 | 10,35 | 10,45 | 2,96% | - |
| 24.09.2026 | 10,25 | 10,35 | 10,05 | 10,15 | -2,87% | - |
| 23.09.2026 | 10,95 | 11,00 | 10,35 | 10,45 | -0,95% | - |
| 22.09.2026 | 10,55 | 10,65 | 10,25 | 10,55 | 0,00% | - |
| 21.09.2026 | 10,05 | 10,75 | 10,05 | 10,55 | 7,38% | - |
| 18.09.2026 | 9,78 | 10,03 | 9,68 | 9,83 | 2,08% | - |
| 17.09.2026 | 9,38 | 9,73 | 9,33 | 9,63 | 3,22% | - |
| 16.09.2026 | 9,45 | 9,65 | 9,28 | 9,33 | -0,53% | - |
| 15.09.2026 | 9,48 | 9,58 | 9,35 | 9,38 | -1,57% | - |
| 14.09.2026 | 9,73 | 9,73 | 9,18 | 9,53 | -5,22% | - |
| 11.09.2026 | 9,63 | 10,20 | 9,63 | 10,05 | 3,34% | - |
| 10.09.2026 | 10,03 | 10,05 | 9,55 | 9,73 | -5,12% | - |
| 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% | - |