9,950€
-6,57%
Echtzeit-Aktienkurs Navitas Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,35 | 10,75 | 9,93 | 10,05 | -5,63% | - |
| 08.09.2026 | 10,35 | 10,85 | 10,25 | 10,65 | 2,90% | - |
| 07.09.2026 | 10,15 | 10,40 | 10,05 | 10,35 | 6,70% | 20,00 |
| 04.09.2026 | 9,73 | 9,80 | 9,58 | 9,70 | 0,52% | - |
| 03.09.2026 | 9,68 | 9,78 | 9,43 | 9,65 | 0,78% | 538,00 |
| 02.09.2026 | 9,48 | 9,78 | 9,25 | 9,58 | 0,52% | 541,00 |
| 01.09.2026 | 9,98 | 10,05 | 9,33 | 9,53 | -3,54% | 39,00 |
| 31.08.2026 | 9,88 | 10,05 | 9,75 | 9,88 | 1,02% | 568,00 |
| 28.08.2026 | 10,75 | 10,85 | 9,73 | 9,78 | -13,88% | 31,00 |
| 27.08.2026 | 11,25 | 11,45 | 11,20 | 11,35 | 3,65% | - |
| 26.08.2026 | 11,00 | 11,05 | 10,90 | 10,95 | 2,82% | 30,00 |
| 25.08.2026 | 10,65 | 11,55 | 10,60 | 10,65 | 0,95% | - |
| 24.08.2026 | 11,10 | 11,15 | 10,45 | 10,55 | -4,52% | - |
| 21.08.2026 | 11,15 | 11,45 | 10,95 | 11,05 | 0,91% | 23,00 |
| 20.08.2026 | 11,20 | 11,30 | 10,85 | 10,95 | -4,78% | 36,00 |
| 19.08.2026 | 11,20 | 11,65 | 11,20 | 11,50 | -4,96% | - |
| 18.08.2026 | 12,30 | 12,55 | 12,05 | 12,10 | -5,10% | 48,00 |
| 17.08.2026 | 12,80 | 13,00 | 12,25 | 12,75 | 3,24% | 750,00 |
| 14.08.2026 | 11,65 | 12,75 | 11,65 | 12,35 | 2,49% | - |
| 13.08.2026 | 12,15 | 12,35 | 11,95 | 12,05 | -1,63% | 350,00 |
| 12.08.2026 | 11,90 | 12,45 | 11,85 | 12,25 | 5,15% | - |
| 11.08.2026 | 11,50 | 11,85 | 11,25 | 11,65 | 0,87% | 3,00 |
| 10.08.2026 | 12,15 | 12,55 | 11,45 | 11,55 | -3,35% | 602,00 |
| 07.08.2026 | 10,95 | 12,15 | 10,95 | 11,95 | 14,35% | 280,00 |
| 06.08.2026 | 10,70 | 10,70 | 10,20 | 10,45 | -2,79% | - |
| 05.08.2026 | 11,10 | 11,25 | 10,50 | 10,75 | 0,00% | 15,00 |
| 04.08.2026 | 10,20 | 10,85 | 10,15 | 10,75 | 6,97% | 271,00 |
| 03.08.2026 | 9,53 | 10,15 | 8,98 | 10,05 | 4,96% | 514,00 |
| 31.07.2026 | 9,95 | 10,25 | 9,23 | 9,58 | 11,01% | 396,00 |
| 30.07.2026 | 8,60 | 8,70 | 8,50 | 8,63 | -2,82% | - |
| 29.07.2026 | 8,65 | 9,63 | 8,63 | 8,88 | -1,11% | 102,00 |
| 28.07.2026 | 9,50 | 9,63 | 8,38 | 8,98 | -8,65% | 654,00 |
| 27.07.2026 | 9,95 | 10,25 | 9,53 | 9,83 | 1,03% | 66,00 |
| 24.07.2026 | 10,50 | 10,75 | 9,58 | 9,73 | -11,19% | 149,00 |
| 23.07.2026 | 11,15 | 11,20 | 10,85 | 10,95 | -4,37% | 1.000,00 |
| 22.07.2026 | 11,10 | 11,55 | 10,75 | 11,45 | 7,51% | 350,00 |
| 21.07.2026 | 10,40 | 10,85 | 10,40 | 10,65 | 4,41% | - |
| 20.07.2026 | 10,03 | 10,20 | 10,03 | 10,20 | 2,26% | - |
| 17.07.2026 | 9,85 | 10,25 | 9,38 | 9,98 | -12,50% | 85,00 |
| 16.07.2026 | 11,60 | 11,60 | 11,20 | 11,40 | 0,44% | - |
| 15.07.2026 | 11,60 | 11,85 | 10,95 | 11,35 | -0,87% | 57,00 |
| 14.07.2026 | 11,50 | 12,00 | 11,15 | 11,45 | 1,78% | 701,00 |
| 13.07.2026 | 11,45 | 11,55 | 11,05 | 11,25 | -4,26% | - |
| 10.07.2026 | 12,35 | 12,40 | 11,45 | 11,75 | -7,11% | 600,00 |
| 09.07.2026 | 11,75 | 12,65 | 11,70 | 12,65 | 11,45% | 430,00 |
| 08.07.2026 | 11,60 | 11,85 | 11,05 | 11,35 | -5,81% | 523,00 |
| 07.07.2026 | 13,05 | 13,25 | 11,85 | 12,05 | -13,00% | 1.050,00 |
| 06.07.2026 | 12,85 | 14,05 | 12,85 | 13,85 | 12,15% | 510,00 |
| 02.07.2026 | 14,50 | 14,70 | 12,25 | 12,35 | -17,39% | - |
| 01.07.2026 | 15,75 | 15,75 | 14,55 | 14,95 | -4,47% | 116,00 |
| 30.06.2026 | 15,80 | 16,05 | 15,25 | 15,65 | 0,64% | 735,00 |
| 29.06.2026 | 15,10 | 15,95 | 14,55 | 15,55 | 4,36% | 25,00 |
| 26.06.2026 | 14,90 | 15,55 | 14,55 | 14,90 | -4,18% | 442,00 |
| 25.06.2026 | 17,25 | 17,65 | 15,15 | 15,55 | -2,51% | 1.171,00 |
| 24.06.2026 | 19,00 | 19,35 | 15,55 | 15,95 | -14,71% | - |
| 23.06.2026 | 19,50 | 20,70 | 18,45 | 18,70 | -9,66% | 1.575,00 |
| 22.06.2026 | 21,00 | 21,50 | 20,30 | 20,70 | -1,43% | - |
| 19.06.2026 | 20,90 | 21,50 | 20,90 | 21,00 | 2,44% | - |
| 18.06.2026 | 19,90 | 21,10 | 19,85 | 20,50 | 3,02% | 25,00 |
| 17.06.2026 | 19,40 | 20,30 | 19,15 | 19,90 | 3,65% | 1.280,00 |
| 16.06.2026 | 20,30 | 20,60 | 18,85 | 19,20 | -3,76% | 1.024,00 |
| 15.06.2026 | 21,90 | 22,70 | 19,95 | 19,95 | -2,68% | 250,00 |
| 12.06.2026 | 19,45 | 21,30 | 18,80 | 20,50 | 10,51% | 100,00 |
| 11.06.2026 | 18,10 | 18,90 | 17,65 | 18,55 | 0,00% | 706,00 |
| 10.06.2026 | 19,00 | 19,75 | 18,25 | 18,55 | -4,63% | 647,00 |
| 09.06.2026 | 21,90 | 22,10 | 17,95 | 19,45 | -9,53% | 5.314,00 |
| 08.06.2026 | 22,00 | 23,40 | 21,10 | 21,50 | -14,68% | 1.075,00 |
| 05.06.2026 | 25,60 | 26,00 | 24,40 | 25,20 | -5,62% | 570,00 |
| 04.06.2026 | 25,60 | 26,90 | 24,10 | 26,70 | -3,26% | 1.381,00 |
| 03.06.2026 | 22,60 | 29,40 | 22,40 | 27,60 | 19,48% | 10.430,00 |
| 02.06.2026 | 21,40 | 23,50 | 21,20 | 23,10 | 6,45% | 498,00 |
| 01.06.2026 | 23,20 | 23,80 | 21,30 | 21,70 | -3,56% | 10,00 |
| 29.05.2026 | 24,50 | 24,90 | 22,50 | 22,50 | -8,54% | 420,00 |
| 28.05.2026 | 24,50 | 25,00 | 24,20 | 24,60 | -4,28% | 287,00 |
| 27.05.2026 | 27,50 | 28,40 | 24,50 | 25,70 | -6,55% | 1.596,00 |
| 26.05.2026 | 27,00 | 29,10 | 26,60 | 27,50 | 0,00% | 1.544,00 |
| 25.05.2026 | 25,40 | 27,60 | 25,30 | 27,50 | 9,56% | 2.165,00 |
| 22.05.2026 | 21,10 | 25,30 | 20,80 | 25,10 | 20,67% | 1.603,00 |
| 21.05.2026 | 19,75 | 21,00 | 18,95 | 20,80 | 7,77% | 1.522,00 |
| 20.05.2026 | 16,80 | 19,60 | 16,70 | 19,30 | 15,92% | 1.826,00 |
| 19.05.2026 | 16,65 | 17,00 | 15,05 | 16,65 | 1,22% | 2.340,00 |