18,900€
3,85%
Echtzeit-Aktienkurs Navan Inc
Bid:
Ask:
Aktienkurse zur Navan Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 18,60 | 18,90 | 18,60 | 18,90 | 3,85% | - |
| 01.10.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 4,00% | - |
| 30.09.2026 | 17,80 | 17,80 | 17,50 | 17,50 | 1,74% | - |
| 29.09.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 5,52% | - |
| 28.09.2026 | 16,60 | 16,60 | 16,30 | 16,30 | -0,61% | - |
| 25.09.2026 | 16,60 | 16,60 | 16,40 | 16,40 | -1,80% | - |
| 24.09.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -5,11% | - |
| 23.09.2026 | 17,90 | 17,90 | 17,60 | 17,60 | -3,83% | - |
| 22.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 21.09.2026 | 18,10 | 18,10 | 17,90 | 17,90 | -3,24% | - |
| 18.09.2026 | 18,80 | 18,80 | 18,50 | 18,50 | -3,65% | 7.500,00 |
| 17.09.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 2,13% | - |
| 16.09.2026 | 18,90 | 18,90 | 18,80 | 18,80 | 4,44% | - |
| 15.09.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | - |
| 14.09.2026 | 17,70 | 18,10 | 17,50 | 18,10 | 6,47% | 30,00 |
| 11.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -9,09% | - |
| 10.09.2026 | 19,00 | 19,00 | 18,70 | 18,70 | -15,00% | 200,00 |
| 09.09.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -5,98% | - |
| 08.09.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 07.09.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 04.09.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | - |
| 03.09.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 02.09.2026 | 23,00 | 23,00 | 22,60 | 23,00 | -3,36% | 40,00 |
| 01.09.2026 | 24,40 | 24,40 | 23,80 | 23,80 | 0,85% | - |
| 31.08.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -7,81% | - |
| 28.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | - |
| 27.08.2026 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 26.08.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | - |
| 25.08.2026 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | - |
| 24.08.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | - |
| 21.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 20.08.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 19.08.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -5,43% | - |
| 18.08.2026 | 24,20 | 25,80 | 24,00 | 25,80 | 5,74% | 70,00 |
| 17.08.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -1,61% | - |
| 14.08.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 2,48% | - |
| 13.08.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | - |
| 12.08.2026 | 24,40 | 24,40 | 23,80 | 23,80 | 0,85% | - |
| 11.08.2026 | 24,20 | 24,20 | 23,60 | 23,60 | -3,28% | - |
| 10.08.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 3,39% | - |
| 07.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 06.08.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 05.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 04.08.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 1,77% | - |
| 03.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 31.07.2026 | 22,60 | 22,60 | 22,00 | 22,00 | -1,79% | - |
| 30.07.2026 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | - |
| 29.07.2026 | 22,60 | 22,60 | 22,20 | 22,20 | 2,78% | - |
| 28.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 8,00% | - |
| 27.07.2026 | 19,80 | 20,00 | 19,80 | 20,00 | 4,71% | - |
| 24.07.2026 | 19,00 | 19,10 | 19,00 | 19,10 | -1,55% | - |
| 23.07.2026 | 21,80 | 21,80 | 19,40 | 19,40 | -12,61% | 694,00 |
| 22.07.2026 | 22,80 | 22,80 | 22,20 | 22,20 | -5,13% | - |
| 21.07.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 8,33% | - |
| 20.07.2026 | 22,20 | 22,20 | 21,60 | 21,60 | 0,93% | - |
| 17.07.2026 | 22,00 | 22,00 | 21,40 | 21,40 | -0,93% | - |
| 16.07.2026 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | - |
| 15.07.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | - |
| 14.07.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 13.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 10.07.2026 | 21,80 | 21,80 | 21,20 | 21,20 | 0,00% | - |
| 09.07.2026 | 21,80 | 21,80 | 21,20 | 21,20 | -1,85% | - |
| 08.07.2026 | 23,20 | 23,20 | 21,60 | 21,60 | -3,57% | - |
| 07.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 06.07.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 03.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | - |
| 02.07.2026 | 20,80 | 20,80 | 20,40 | 20,40 | 5,15% | - |
| 01.07.2026 | 19,60 | 19,60 | 19,40 | 19,40 | -5,83% | - |
| 30.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,23% | 40,00 |
| 29.06.2026 | 20,05 | 20,65 | 19,95 | 20,35 | 3,04% | - |
| 26.06.2026 | 18,95 | 19,90 | 18,50 | 19,75 | 5,90% | - |
| 25.06.2026 | 19,20 | 19,75 | 18,65 | 18,65 | -4,11% | - |
| 24.06.2026 | 18,75 | 19,45 | 18,40 | 19,45 | 2,64% | - |
| 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% | - |