10,077$
0,17%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,25 | 10,40 | 9,76 | 10,07 | 0,10% | 23.796.485,00 |
| 08.01.2026 | 10,12 | 10,58 | 9,82 | 10,06 | -2,42% | 27.285.578,00 |
| 07.01.2026 | 10,04 | 10,34 | 9,64 | 10,31 | 1,18% | 37.234.515,00 |
| 06.01.2026 | 9,02 | 10,22 | 9,01 | 10,19 | 12,60% | 61.385.493,00 |
| 05.01.2026 | 8,69 | 9,14 | 8,52 | 9,05 | 8,00% | 41.331.394,00 |
| 02.01.2026 | 7,50 | 8,43 | 7,49 | 8,38 | 17,37% | 34.901.638,00 |
| 31.12.2025 | 7,20 | 7,37 | 7,11 | 7,14 | -1,38% | 8.492.757,00 |
| 30.12.2025 | 7,26 | 7,50 | 7,22 | 7,24 | 0,42% | 8.155.993,00 |
| 29.12.2025 | 7,19 | 7,46 | 7,15 | 7,21 | -2,57% | 8.722.034,00 |
| 26.12.2025 | 7,65 | 7,65 | 7,29 | 7,40 | -3,39% | 7.684.446,00 |
| 24.12.2025 | 7,63 | 7,74 | 7,51 | 7,66 | 0,00% | 4.531.430,00 |
| 23.12.2025 | 7,71 | 7,93 | 7,60 | 7,66 | -3,04% | 7.345.906,00 |
| 22.12.2025 | 8,06 | 8,13 | 7,82 | 7,90 | 1,15% | 11.158.247,00 |
| 19.12.2025 | 7,45 | 7,92 | 7,39 | 7,81 | 5,97% | 20.343.007,00 |
| 18.12.2025 | 7,74 | 8,02 | 7,33 | 7,37 | -0,14% | 12.112.851,00 |
| 17.12.2025 | 7,86 | 7,98 | 7,33 | 7,38 | -5,75% | 12.209.455,00 |
| 16.12.2025 | 7,80 | 8,15 | 7,72 | 7,83 | -1,63% | 10.740.401,00 |
| 15.12.2025 | 8,75 | 8,75 | 7,94 | 7,96 | -7,33% | 18.871.215,00 |
| 12.12.2025 | 9,10 | 9,31 | 8,45 | 8,59 | -6,43% | 14.325.893,00 |
| 11.12.2025 | 8,81 | 9,39 | 8,55 | 9,18 | 0,66% | 15.489.047,00 |
| 10.12.2025 | 9,04 | 9,42 | 8,68 | 9,12 | -0,55% | 13.950.422,00 |
| 09.12.2025 | 9,30 | 9,48 | 9,00 | 9,17 | -4,48% | 19.417.943,00 |
| 08.12.2025 | 9,86 | 10,24 | 9,43 | 9,60 | 1,27% | 24.950.942,00 |
| 05.12.2025 | 9,45 | 9,71 | 9,22 | 9,48 | 0,32% | 12.564.262,00 |
| 04.12.2025 | 8,60 | 9,56 | 8,47 | 9,45 | 8,75% | 19.073.042,00 |
| 03.12.2025 | 8,36 | 8,76 | 8,01 | 8,69 | 4,45% | 13.469.480,00 |
| 02.12.2025 | 8,35 | 8,59 | 8,27 | 8,32 | 0,24% | 16.078.380,00 |
| 01.12.2025 | 8,43 | 8,76 | 8,27 | 8,30 | -5,03% | 13.999.565,00 |
| 28.11.2025 | 8,53 | 9,10 | 8,47 | 8,74 | 4,80% | 13.626.348,00 |
| 26.11.2025 | 8,35 | 8,65 | 8,20 | 8,34 | 3,86% | 20.735.958,00 |
| 25.11.2025 | 8,04 | 8,15 | 7,57 | 8,03 | -3,14% | 13.604.548,00 |
| 24.11.2025 | 7,67 | 8,32 | 7,57 | 8,29 | 9,66% | 21.113.177,00 |
| 21.11.2025 | 7,45 | 7,79 | 6,85 | 7,56 | 0,13% | 25.305.303,00 |
| 20.11.2025 | 8,49 | 8,64 | 7,50 | 7,55 | -2,20% | 32.886.345,00 |