9,092$
4,03%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,38 | 8,94 | 8,28 | 8,74 | 1,27% | 8.757.340,00 |
| 19.10.2026 | 8,84 | 8,93 | 8,57 | 8,63 | 3,48% | 11.256.073,00 |
| 16.10.2026 | 8,98 | 9,06 | 8,28 | 8,34 | -9,64% | 18.513.718,00 |
| 15.10.2026 | 8,89 | 9,38 | 8,67 | 9,23 | -1,34% | 23.446.035,00 |
| 14.10.2026 | 9,97 | 10,00 | 9,24 | 9,36 | -10,48% | 21.458.579,00 |
| 13.10.2026 | 10,00 | 10,56 | 9,90 | 10,45 | 4,60% | 19.795.285,00 |
| 12.10.2026 | 10,53 | 10,57 | 9,80 | 9,99 | -7,33% | 21.371.996,00 |
| 09.10.2026 | 11,21 | 11,29 | 10,59 | 10,78 | -1,37% | 13.068.091,00 |
| 08.10.2026 | 11,07 | 11,19 | 10,65 | 10,93 | -3,27% | 13.839.932,00 |
| 07.10.2026 | 11,67 | 11,73 | 11,12 | 11,30 | -5,60% | 18.375.097,00 |
| 06.10.2026 | 12,52 | 12,75 | 11,96 | 11,97 | -3,00% | 11.980.592,00 |
| 05.10.2026 | 12,29 | 12,36 | 11,78 | 12,34 | -0,48% | 17.307.413,00 |
| 02.10.2026 | 12,53 | 13,20 | 12,23 | 12,40 | 2,31% | 24.732.846,00 |
| 01.10.2026 | 11,55 | 12,28 | 11,43 | 12,12 | 4,39% | 16.385.436,00 |
| 30.09.2026 | 11,79 | 12,58 | 11,47 | 11,61 | -1,02% | 21.020.225,00 |
| 29.09.2026 | 12,81 | 12,90 | 11,67 | 11,73 | 0,00% | 35.617.963,00 |
| 28.09.2026 | 12,10 | 12,18 | 11,60 | 11,73 | -3,85% | 20.601.691,00 |
| 25.09.2026 | 11,92 | 12,44 | 11,79 | 12,20 | 3,04% | 9.899.649,00 |
| 24.09.2026 | 11,47 | 11,86 | 11,43 | 11,84 | 0,00% | 7.961.642,00 |
| 23.09.2026 | 12,38 | 12,46 | 11,77 | 11,84 | -4,98% | 8.730.618,00 |
| 22.09.2026 | 11,97 | 12,52 | 11,91 | 12,46 | 2,47% | 11.938.363,00 |
| 21.09.2026 | 11,99 | 12,35 | 11,85 | 12,16 | 6,39% | 11.667.215,00 |
| 18.09.2026 | 11,40 | 11,52 | 11,08 | 11,43 | 2,60% | 21.331.639,00 |
| 17.09.2026 | 10,97 | 11,30 | 10,80 | 11,14 | 6,30% | 10.725.979,00 |
| 16.09.2026 | 11,00 | 11,13 | 10,27 | 10,48 | -3,05% | 14.184.732,00 |
| 15.09.2026 | 10,90 | 11,08 | 10,62 | 10,81 | -0,73% | 9.768.162,00 |
| 14.09.2026 | 10,65 | 11,16 | 10,55 | 10,89 | -6,36% | 10.958.620,00 |
| 11.09.2026 | 11,29 | 11,85 | 11,25 | 11,63 | 4,30% | 6.988.085,00 |
| 10.09.2026 | 11,19 | 11,53 | 11,14 | 11,15 | -3,88% | 7.901.369,00 |
| 09.09.2026 | 11,95 | 12,17 | 11,51 | 11,60 | -3,33% | 8.178.278,00 |
| 08.09.2026 | 12,19 | 12,63 | 11,98 | 12,00 | 1,69% | 13.653.548,00 |
| 04.09.2026 | 11,21 | 11,88 | 11,17 | 11,80 | 6,31% | 12.158.668,00 |
| 03.09.2026 | 11,11 | 11,39 | 10,93 | 11,10 | -0,98% | 12.144.723,00 |
| 02.09.2026 | 10,86 | 11,36 | 10,84 | 11,21 | 2,47% | 7.344.965,00 |
| 01.09.2026 | 11,11 | 11,24 | 10,80 | 10,94 | -5,61% | 9.939.162,00 |
| 31.08.2026 | 11,45 | 11,66 | 11,30 | 11,59 | 0,87% | 9.960.495,00 |
| 28.08.2026 | 12,44 | 12,45 | 11,28 | 11,49 | -8,15% | 17.604.843,00 |
| 27.08.2026 | 13,18 | 13,24 | 12,46 | 12,51 | -1,26% | 11.346.020,00 |
| 26.08.2026 | 12,60 | 12,96 | 12,34 | 12,67 | 1,85% | 14.965.130,00 |
| 25.08.2026 | 13,10 | 13,44 | 12,37 | 12,44 | 1,72% | 17.773.749,00 |
| 24.08.2026 | 12,59 | 12,63 | 12,14 | 12,23 | -5,71% | 9.673.042,00 |
| 21.08.2026 | 13,19 | 13,43 | 12,77 | 12,97 | 0,00% | 14.347.043,00 |
| 20.08.2026 | 12,89 | 13,08 | 12,50 | 12,97 | 1,09% | 8.576.181,00 |
| 19.08.2026 | 13,30 | 13,47 | 12,41 | 12,83 | -2,58% | 11.460.015,00 |
| 18.08.2026 | 13,74 | 14,06 | 12,96 | 13,17 | -9,67% | 16.108.830,00 |
| 17.08.2026 | 14,94 | 14,95 | 14,15 | 14,58 | 0,90% | 14.596.751,00 |
| 14.08.2026 | 13,77 | 14,73 | 13,72 | 14,45 | 5,78% | 16.582.482,00 |
| 13.08.2026 | 13,78 | 14,35 | 13,61 | 13,66 | -1,94% | 12.034.315,00 |
| 12.08.2026 | 14,34 | 14,53 | 13,82 | 13,93 | 2,43% | 13.355.217,00 |
| 11.08.2026 | 13,62 | 13,71 | 12,95 | 13,60 | 3,26% | 9.616.944,00 |
| 10.08.2026 | 14,17 | 14,28 | 13,16 | 13,17 | -5,18% | 13.161.069,00 |
| 07.08.2026 | 12,86 | 14,06 | 12,81 | 13,89 | 12,02% | 17.958.076,00 |
| 06.08.2026 | 11,88 | 13,26 | 11,76 | 12,40 | 0,40% | 11.278.517,00 |
| 05.08.2026 | 12,27 | 12,96 | 12,20 | 12,35 | -2,68% | 11.589.280,00 |
| 04.08.2026 | 12,35 | 12,85 | 12,06 | 12,69 | 10,16% | 12.993.237,00 |
| 03.08.2026 | 10,47 | 11,88 | 10,33 | 11,52 | 6,08% | 16.716.927,00 |
| 31.07.2026 | 11,62 | 11,76 | 10,60 | 10,86 | -1,36% | 13.098.208,00 |
| 30.07.2026 | 10,46 | 11,22 | 10,41 | 11,01 | 13,10% | 16.914.436,00 |
| 29.07.2026 | 9,87 | 11,04 | 9,72 | 9,74 | -2,75% | 21.947.314,00 |
| 28.07.2026 | 10,21 | 10,39 | 9,43 | 10,01 | -12,27% | 28.807.642,00 |
| 27.07.2026 | 11,28 | 11,74 | 10,83 | 11,41 | 4,49% | 22.199.858,00 |
| 24.07.2026 | 12,08 | 12,08 | 10,90 | 10,92 | -9,23% | 13.682.807,00 |
| 23.07.2026 | 11,97 | 12,80 | 11,76 | 12,03 | -5,05% | 12.691.769,00 |
| 22.07.2026 | 12,37 | 13,23 | 12,29 | 12,67 | -1,21% | 12.894.348,00 |
| 21.07.2026 | 12,05 | 12,86 | 11,95 | 12,83 | 11,14% | 12.369.706,00 |
| 20.07.2026 | 11,65 | 12,28 | 11,52 | 11,54 | 0,70% | 11.290.362,00 |
| 17.07.2026 | 11,20 | 12,07 | 10,74 | 11,46 | -2,51% | 13.266.915,00 |
| 16.07.2026 | 12,65 | 12,87 | 11,57 | 11,76 | -11,42% | 15.055.181,00 |
| 15.07.2026 | 13,17 | 13,60 | 12,57 | 13,27 | 1,38% | 13.992.550,00 |
| 14.07.2026 | 13,68 | 13,73 | 12,79 | 13,09 | 1,71% | 10.144.804,00 |
| 13.07.2026 | 13,01 | 13,14 | 12,58 | 12,87 | -4,45% | 12.117.116,00 |
| 10.07.2026 | 13,56 | 13,79 | 13,17 | 13,47 | -5,01% | 11.144.186,00 |
| 09.07.2026 | 14,06 | 14,53 | 13,84 | 14,18 | 6,14% | 15.730.698,00 |
| 08.07.2026 | 13,35 | 13,50 | 12,66 | 13,36 | -4,50% | 19.215.865,00 |
| 07.07.2026 | 14,26 | 14,59 | 13,51 | 13,99 | -8,14% | 16.967.842,00 |
| 06.07.2026 | 14,78 | 16,12 | 14,63 | 15,23 | 5,33% | 14.123.229,00 |
| 02.07.2026 | 16,42 | 16,60 | 14,03 | 14,46 | -12,52% | 29.485.679,00 |
| 01.07.2026 | 17,35 | 17,50 | 16,46 | 16,53 | -7,76% | 15.237.385,00 |
| 30.06.2026 | 17,50 | 18,28 | 17,36 | 17,92 | 1,01% | 15.078.683,00 |
| 29.06.2026 | 17,34 | 18,15 | 16,55 | 17,74 | 2,54% | 17.584.742,00 |
| 26.06.2026 | 17,05 | 17,72 | 16,81 | 17,30 | -2,26% | 24.372.276,00 |
| 25.06.2026 | 19,50 | 19,57 | 17,22 | 17,70 | -3,38% | 21.644.372,00 |
| 24.06.2026 | 21,09 | 21,13 | 17,42 | 18,32 | -14,39% | 34.334.373,00 |
| 23.06.2026 | 21,67 | 23,69 | 21,01 | 21,40 | -9,70% | 20.910.697,00 |
| 22.06.2026 | 24,47 | 24,66 | 23,00 | 23,70 | -1,80% | 26.713.760,00 |
| 19.06.2026 | 24,37 | 24,39 | 24,10 | 24,13 | 0,47% | - |
| 18.06.2026 | 23,62 | 24,23 | 22,93 | 24,02 | 7,52% | 23.356.569,00 |
| 17.06.2026 | 22,92 | 23,63 | 22,30 | 22,34 | 1,13% | 20.123.791,00 |
| 16.06.2026 | 23,11 | 23,79 | 21,90 | 22,09 | -6,91% | 22.050.061,00 |
| 15.06.2026 | 25,15 | 26,18 | 22,96 | 23,73 | 1,45% | 35.937.348,00 |
| 12.06.2026 | 21,96 | 24,59 | 21,85 | 23,39 | 5,31% | 28.834.887,00 |
| 11.06.2026 | 20,78 | 22,35 | 20,27 | 22,21 | 8,34% | 23.318.489,00 |
| 10.06.2026 | 22,12 | 22,97 | 20,41 | 20,50 | -10,28% | 30.055.008,00 |
| 09.06.2026 | 24,50 | 25,00 | 20,70 | 22,85 | -6,66% | 42.840.647,00 |
| 08.06.2026 | 26,20 | 26,43 | 23,96 | 24,48 | -2,39% | 28.974.980,00 |
| 05.06.2026 | 29,12 | 29,40 | 24,38 | 25,08 | -18,23% | 36.737.836,00 |
| 04.06.2026 | 28,73 | 31,55 | 28,20 | 30,67 | -0,55% | 41.222.774,00 |
| 03.06.2026 | 30,65 | 34,17 | 29,70 | 30,84 | 19,26% | 112.299.145,00 |
| 02.06.2026 | 26,52 | 27,84 | 25,53 | 25,86 | 4,02% | 25.588.228,00 |
| 01.06.2026 | 25,44 | 25,52 | 23,59 | 24,86 | -6,54% | 25.017.012,00 |