18,900€
-0,26%
Echtzeit-Aktienkurs Navan Inc.
Bid:
Ask:
Aktienkurse zur Navan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 18,75 | 18,95 | 18,70 | 18,85 | -0,53% | - |
| 23.06.2026 | 18,95 | 19,10 | 18,20 | 18,95 | -1,30% | - |
| 22.06.2026 | 19,15 | 19,40 | 18,25 | 19,20 | 1,59% | - |
| 18.06.2026 | 18,25 | 19,20 | 18,00 | 18,90 | 21,15% | - |
| 17.06.2026 | 16,00 | 16,00 | 15,60 | 15,60 | -8,24% | - |
| 16.06.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | - |
| 15.06.2026 | 16,70 | 16,80 | 16,70 | 16,80 | -4,00% | - |
| 12.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -13,58% | - |
| 11.06.2026 | 21,50 | 22,10 | 19,15 | 20,25 | 20,54% | - |
| 10.06.2026 | 17,50 | 17,50 | 16,80 | 16,80 | -6,67% | - |
| 09.06.2026 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | - |
| 08.06.2026 | 17,90 | 18,00 | 17,90 | 18,00 | -2,70% | - |
| 05.06.2026 | 18,70 | 18,70 | 18,50 | 18,50 | 3,35% | - |
| 04.06.2026 | 18,60 | 18,60 | 17,90 | 17,90 | -5,79% | - |
| 03.06.2026 | 19,20 | 19,30 | 19,00 | 19,00 | 2,70% | 40,00 |
| 02.06.2026 | 19,10 | 19,10 | 18,50 | 18,50 | 2,78% | - |
| 01.06.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 7,78% | - |
| 29.05.2026 | 17,00 | 17,00 | 16,70 | 16,70 | 2,45% | - |
| 28.05.2026 | 16,60 | 16,60 | 16,30 | 16,30 | 2,52% | - |
| 27.05.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -3,05% | - |
| 26.05.2026 | 17,40 | 17,40 | 16,40 | 16,40 | -5,20% | - |
| 25.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 10,90% | - |
| 22.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 21.05.2026 | 15,60 | 15,60 | 15,40 | 15,40 | -3,14% | - |
| 20.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | - |
| 19.05.2026 | 15,40 | 15,40 | 15,10 | 15,10 | -1,31% | - |
| 18.05.2026 | 15,50 | 15,50 | 15,30 | 15,30 | 2,00% | - |
| 15.05.2026 | 15,50 | 15,50 | 15,00 | 15,00 | 4,17% | - |
| 14.05.2026 | 15,00 | 15,00 | 14,40 | 14,40 | -4,64% | 200,00 |
| 13.05.2026 | 15,40 | 15,40 | 15,10 | 15,10 | 0,67% | - |
| 12.05.2026 | 15,10 | 15,20 | 15,00 | 15,00 | -2,60% | - |
| 11.05.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 3,36% | - |
| 08.05.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | - |
| 07.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 06.05.2026 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 05.05.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 5,48% | - |
| 04.05.2026 | 15,40 | 16,10 | 14,60 | 14,60 | 3,55% | 300,00 |
| 30.04.2026 | 14,30 | 14,90 | 14,10 | 14,10 | 7,63% | 777,00 |
| 29.04.2026 | 13,50 | 13,50 | 13,10 | 13,10 | 2,34% | - |
| 28.04.2026 | 13,30 | 13,50 | 12,80 | 12,80 | -1,54% | 330,00 |
| 27.04.2026 | 13,00 | 13,90 | 13,00 | 13,00 | 2,36% | 769,00 |
| 24.04.2026 | 12,90 | 12,90 | 12,70 | 12,70 | 0,79% | - |
| 23.04.2026 | 13,00 | 13,00 | 12,60 | 12,60 | -1,56% | - |
| 22.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 21.04.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 3,23% | - |
| 20.04.2026 | 12,50 | 12,50 | 12,30 | 12,40 | 1,64% | 200,00 |
| 17.04.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | - |
| 16.04.2026 | 11,90 | 12,30 | 11,80 | 12,30 | 6,03% | 20,00 |
| 15.04.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 2,65% | - |
| 14.04.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 10,78% | - |
| 13.04.2026 | 10,40 | 10,40 | 10,20 | 10,20 | -0,97% | - |
| 10.04.2026 | 10,40 | 10,40 | 10,30 | 10,30 | -2,83% | - |
| 09.04.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -1,85% | - |
| 08.04.2026 | 11,00 | 11,00 | 10,80 | 10,80 | 1,89% | - |
| 07.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 4,43% | - |
| 02.04.2026 | 10,70 | 10,70 | 10,15 | 10,15 | -9,78% | - |
| 01.04.2026 | 11,15 | 11,70 | 11,15 | 11,25 | -4,66% | 500,00 |
| 27.03.2026 | 11,00 | 11,80 | 11,00 | 11,80 | 21,65% | 65,00 |
| 26.03.2026 | 9,50 | 9,70 | 9,50 | 9,70 | 29,68% | - |
| 25.03.2026 | 7,16 | 7,48 | 7,16 | 7,48 | 3,31% | 10,00 |
| 24.03.2026 | 7,48 | 7,82 | 7,24 | 7,24 | -5,48% | 1,00 |
| 23.03.2026 | 7,50 | 7,66 | 7,36 | 7,66 | 3,79% | - |
| 20.03.2026 | 7,66 | 7,66 | 7,38 | 7,38 | -3,91% | - |
| 19.03.2026 | 7,72 | 7,72 | 7,68 | 7,68 | -3,76% | - |
| 18.03.2026 | 7,78 | 7,98 | 7,78 | 7,98 | -1,24% | - |
| 17.03.2026 | 7,48 | 8,08 | 7,46 | 8,08 | 3,06% | - |
| 16.03.2026 | 7,60 | 7,84 | 7,58 | 7,84 | 0,77% | - |
| 13.03.2026 | 7,56 | 7,78 | 7,56 | 7,78 | -2,51% | - |
| 12.03.2026 | 8,12 | 8,12 | 7,98 | 7,98 | 0,25% | - |
| 11.03.2026 | 7,88 | 7,96 | 7,88 | 7,96 | 1,53% | - |
| 10.03.2026 | 8,28 | 8,28 | 7,84 | 7,84 | -6,44% | - |
| 09.03.2026 | 8,84 | 8,84 | 8,38 | 8,38 | -8,52% | - |
| 06.03.2026 | 9,28 | 9,28 | 9,16 | 9,16 | 5,05% | - |
| 05.03.2026 | 8,70 | 8,72 | 8,70 | 8,72 | 6,60% | - |
| 04.03.2026 | 8,26 | 8,26 | 8,18 | 8,18 | -0,24% | - |
| 03.03.2026 | 8,34 | 8,36 | 8,20 | 8,20 | 1,99% | - |
| 02.03.2026 | 8,12 | 8,12 | 8,04 | 8,04 | -5,19% | - |
| 27.02.2026 | 8,74 | 8,74 | 8,48 | 8,48 | 9,00% | - |
| 26.02.2026 | 7,68 | 7,78 | 7,68 | 7,78 | -1,27% | - |
| 25.02.2026 | 7,82 | 7,88 | 7,82 | 7,88 | 3,68% | - |
| 24.02.2026 | 7,58 | 7,60 | 7,58 | 7,60 | -8,43% | - |
| 23.02.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -1,19% | - |
| 20.02.2026 | 8,48 | 8,48 | 8,40 | 8,40 | -0,47% | - |
| 19.02.2026 | 8,34 | 8,44 | 8,34 | 8,44 | 1,69% | - |
| 18.02.2026 | 8,22 | 8,30 | 8,22 | 8,30 | -5,25% | - |
| 17.02.2026 | 8,60 | 8,76 | 8,60 | 8,76 | 2,10% | - |
| 16.02.2026 | 8,58 | 8,58 | 8,58 | 8,58 | -3,16% | - |
| 13.02.2026 | 8,38 | 8,86 | 8,38 | 8,86 | 0,00% | 100,00 |
| 12.02.2026 | 8,76 | 8,86 | 8,74 | 8,86 | -3,70% | - |
| 11.02.2026 | 9,16 | 9,20 | 9,16 | 9,20 | 3,60% | - |
| 10.02.2026 | 8,92 | 8,92 | 8,88 | 8,88 | 0,23% | - |
| 09.02.2026 | 8,92 | 8,92 | 8,86 | 8,86 | 3,50% | - |
| 06.02.2026 | 8,28 | 8,56 | 8,28 | 8,56 | -4,89% | - |
| 05.02.2026 | 9,14 | 9,14 | 9,00 | 9,00 | 5,63% | - |
| 04.02.2026 | 8,52 | 8,52 | 8,52 | 8,52 | -5,33% | - |
| 03.02.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -5,66% | - |
| 02.02.2026 | 9,44 | 9,54 | 9,44 | 9,54 | -6,93% | - |
| 30.01.2026 | 10,35 | 10,35 | 10,25 | 10,25 | -7,24% | - |
| 29.01.2026 | 11,05 | 11,80 | 11,05 | 11,05 | -6,36% | 410,00 |
| 28.01.2026 | 11,65 | 11,80 | 11,65 | 11,80 | -2,48% | - |