8,725€
-4,38%
Echtzeit-Aktienkurs Navitas Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,75 | 9,10 | 8,43 | 8,73 | -4,38% | 6.322,00 |
| 11.11.2026 | 8,78 | 9,35 | 8,73 | 9,13 | 8,31% | 2.403,00 |
| 10.11.2026 | 8,43 | 8,65 | 8,15 | 8,43 | -2,32% | 2.714,00 |
| 09.11.2026 | 7,60 | 8,70 | 7,45 | 8,63 | 11,65% | 15.475,00 |
| 06.11.2026 | 7,23 | 7,80 | 7,15 | 7,73 | 10,36% | 1.056,00 |
| 05.11.2026 | 8,05 | 8,15 | 6,65 | 7,00 | -14,89% | 2.454,00 |
| 04.11.2026 | 7,88 | 8,95 | 7,60 | 8,23 | 1,86% | 7.288,00 |
| 03.11.2026 | 7,10 | 8,23 | 7,05 | 8,08 | 13,33% | 3.062,00 |
| 02.11.2026 | 7,83 | 7,83 | 7,05 | 7,13 | -6,56% | 2.340,00 |
| 30.10.2026 | 7,70 | 7,85 | 7,25 | 7,63 | -4,39% | 2.875,00 |
| 29.10.2026 | 8,15 | 8,40 | 7,93 | 7,98 | -3,63% | 6.966,00 |
| 28.10.2026 | 8,55 | 8,58 | 8,15 | 8,28 | -1,19% | 2.647,00 |
| 27.10.2026 | 7,50 | 8,48 | 7,40 | 8,38 | 10,56% | 2.760,00 |
| 26.10.2026 | 7,48 | 7,70 | 7,25 | 7,58 | 0,00% | 4.998,00 |
| 23.10.2026 | 7,70 | 7,85 | 7,40 | 7,58 | 0,66% | 4.494,00 |
| 22.10.2026 | 7,80 | 7,90 | 7,45 | 7,53 | -8,51% | 4.047,00 |
| 21.10.2026 | 8,10 | 8,25 | 7,90 | 8,23 | 3,79% | 4.122,00 |
| 20.10.2026 | 7,58 | 7,95 | 7,35 | 7,93 | 1,93% | 2.796,00 |
| 19.10.2026 | 7,78 | 7,95 | 7,63 | 7,78 | 3,32% | 3.730,00 |
| 16.10.2026 | 8,30 | 8,35 | 7,35 | 7,53 | -9,61% | 4.991,00 |
| 15.10.2026 | 8,20 | 8,33 | 8,15 | 8,33 | -1,19% | 2.122,00 |
| 14.10.2026 | 9,30 | 9,38 | 8,30 | 8,43 | -9,65% | 7.503,00 |
| 13.10.2026 | 9,08 | 9,45 | 8,85 | 9,33 | -2,10% | 2.724,00 |
| 12.10.2026 | 9,68 | 9,73 | 8,80 | 9,53 | -1,55% | 13.194,00 |
| 09.10.2026 | 9,85 | 10,15 | 9,45 | 9,68 | -1,02% | 3.981,00 |
| 08.10.2026 | 10,03 | 10,10 | 9,50 | 9,78 | -4,17% | 2.946,00 |
| 07.10.2026 | 10,80 | 10,80 | 9,95 | 10,20 | -4,67% | 3.597,00 |
| 06.10.2026 | 11,00 | 11,35 | 10,60 | 10,70 | -2,73% | 1.111,00 |
| 05.10.2026 | 11,20 | 11,25 | 10,55 | 11,00 | 0,00% | 2.397,00 |
| 02.10.2026 | 10,80 | 11,65 | 10,75 | 11,00 | 1,85% | 1.878,00 |
| 01.10.2026 | 10,55 | 10,95 | 10,15 | 10,80 | 5,88% | 2.307,00 |
| 30.09.2026 | 10,25 | 11,05 | 10,15 | 10,20 | -0,97% | 1.242,00 |
| 29.09.2026 | 11,60 | 11,90 | 10,30 | 10,30 | -10,43% | 18.620,00 |
| 28.09.2026 | 10,45 | 12,45 | 10,25 | 11,50 | 7,48% | 9.458,00 |
| 25.09.2026 | 10,50 | 10,95 | 10,35 | 10,70 | 2,88% | 1.237,00 |
| 24.09.2026 | 10,25 | 10,50 | 10,03 | 10,40 | -0,48% | 1.922,00 |
| 23.09.2026 | 10,90 | 10,95 | 10,35 | 10,45 | -4,13% | 3.482,00 |
| 22.09.2026 | 10,50 | 10,95 | 10,35 | 10,90 | 2,83% | 5.125,00 |
| 21.09.2026 | 10,20 | 10,75 | 10,10 | 10,60 | 6,53% | 2.606,00 |
| 18.09.2026 | 9,78 | 10,05 | 9,65 | 9,95 | 2,31% | 2.177,00 |
| 17.09.2026 | 9,30 | 9,85 | 9,30 | 9,73 | 6,58% | 4.186,00 |
| 16.09.2026 | 9,45 | 9,65 | 8,98 | 9,13 | -2,67% | 3.950,00 |
| 15.09.2026 | 9,38 | 9,60 | 9,20 | 9,38 | -1,06% | 2.125,00 |
| 14.09.2026 | 9,63 | 9,70 | 9,20 | 9,48 | -6,19% | 3.931,00 |
| 11.09.2026 | 9,68 | 10,25 | 9,60 | 10,10 | 5,21% | 16.198,00 |
| 10.09.2026 | 10,03 | 10,05 | 9,55 | 9,60 | -3,76% | 672,00 |
| 09.09.2026 | 10,20 | 10,55 | 9,90 | 9,98 | -4,09% | 12.092,00 |
| 08.09.2026 | 10,30 | 10,85 | 10,20 | 10,40 | 0,00% | 2.876,00 |
| 07.09.2026 | 10,20 | 10,40 | 10,08 | 10,40 | 2,97% | 148,00 |
| 04.09.2026 | 9,73 | 10,25 | 9,58 | 10,10 | 5,48% | 1.031,00 |
| 03.09.2026 | 9,63 | 9,80 | 9,40 | 9,58 | -0,52% | 1.529,00 |
| 02.09.2026 | 9,48 | 9,80 | 9,23 | 9,63 | 2,12% | 8.260,00 |
| 01.09.2026 | 10,03 | 10,03 | 9,30 | 9,43 | -5,51% | 783,00 |
| 31.08.2026 | 9,93 | 10,05 | 9,75 | 9,98 | 0,50% | 4.008,00 |
| 28.08.2026 | 10,70 | 10,80 | 9,75 | 9,93 | -7,67% | 7.552,00 |
| 27.08.2026 | 11,15 | 11,50 | 10,65 | 10,75 | -1,38% | 2.200,00 |
| 26.08.2026 | 11,00 | 11,15 | 10,55 | 10,90 | 1,87% | 1.789,00 |
| 25.08.2026 | 10,90 | 11,55 | 10,65 | 10,70 | 1,90% | 2.520,00 |
| 24.08.2026 | 11,00 | 11,00 | 10,45 | 10,50 | -5,41% | 2.979,00 |
| 21.08.2026 | 11,20 | 11,45 | 10,95 | 11,10 | 0,91% | 2.618,00 |
| 20.08.2026 | 10,85 | 11,15 | 10,75 | 11,00 | 0,00% | 772,00 |