17,945$
-3,21%
Echtzeit-Aktienkurs NextNav Inc
Bid:
Ask:
Aktienkurse zur NextNav Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 18,53 | 18,53 | 17,49 | 17,95 | -3,18% | 2.146.285,00 |
| 19.03.2026 | 17,78 | 18,63 | 17,45 | 18,54 | 1,42% | 1.776.293,00 |
| 18.03.2026 | 16,80 | 19,91 | 16,53 | 18,28 | 8,36% | 5.023.161,00 |
| 17.03.2026 | 16,57 | 17,07 | 16,35 | 16,87 | 1,57% | 934.382,00 |
| 16.03.2026 | 17,12 | 17,29 | 16,47 | 16,61 | -2,41% | 799.180,00 |
| 13.03.2026 | 17,00 | 17,57 | 16,60 | 17,02 | 0,47% | 707.567,00 |
| 12.03.2026 | 16,68 | 17,72 | 16,52 | 16,94 | 0,59% | 1.010.840,00 |
| 11.03.2026 | 16,25 | 17,00 | 16,21 | 16,84 | 3,12% | 668.343,00 |
| 10.03.2026 | 16,60 | 16,82 | 15,93 | 16,33 | -1,03% | 1.007.869,00 |
| 09.03.2026 | 16,12 | 16,59 | 15,71 | 16,50 | 1,04% | 1.049.505,00 |
| 06.03.2026 | 16,28 | 16,82 | 16,18 | 16,33 | -1,39% | 651.585,00 |
| 05.03.2026 | 16,07 | 16,58 | 15,76 | 16,56 | 1,22% | 1.155.305,00 |
| 04.03.2026 | 17,29 | 17,55 | 15,39 | 16,36 | -4,10% | 2.516.839,00 |
| 03.03.2026 | 16,34 | 17,42 | 15,94 | 17,06 | 1,31% | 1.878.274,00 |
| 02.03.2026 | 15,66 | 17,24 | 15,66 | 16,84 | 4,66% | 1.224.511,00 |
| 27.02.2026 | 16,29 | 16,70 | 15,66 | 16,09 | -4,91% | 947.679,00 |
| 26.02.2026 | 16,91 | 17,18 | 16,49 | 16,92 | 0,06% | 677.078,00 |
| 25.02.2026 | 16,76 | 17,28 | 16,40 | 16,91 | 2,36% | 665.457,00 |
| 24.02.2026 | 16,60 | 16,99 | 16,31 | 16,52 | 0,12% | 613.957,00 |
| 23.02.2026 | 16,80 | 17,15 | 16,28 | 16,50 | -3,34% | 898.919,00 |
| 20.02.2026 | 16,90 | 17,54 | 16,86 | 17,07 | 1,49% | 1.088.207,00 |
| 19.02.2026 | 16,30 | 16,84 | 16,01 | 16,82 | 3,00% | 454.179,00 |
| 18.02.2026 | 16,01 | 16,90 | 15,80 | 16,33 | 2,13% | 651.390,00 |
| 17.02.2026 | 15,98 | 16,30 | 15,70 | 15,99 | -0,62% | 661.640,00 |
| 13.02.2026 | 16,41 | 16,61 | 16,00 | 16,09 | -0,25% | 755.075,00 |
| 12.02.2026 | 16,74 | 16,75 | 15,76 | 16,13 | -2,54% | 739.650,00 |
| 11.02.2026 | 16,66 | 16,66 | 15,56 | 16,55 | 0,42% | 1.117.537,00 |
| 10.02.2026 | 16,69 | 16,79 | 16,17 | 16,48 | -0,12% | 831.285,00 |
| 09.02.2026 | 15,23 | 16,59 | 14,75 | 16,50 | 9,93% | 1.179.503,00 |
| 06.02.2026 | 13,89 | 15,04 | 13,81 | 15,01 | 10,45% | 1.374.055,00 |
| 05.02.2026 | 14,12 | 14,14 | 13,11 | 13,59 | -4,03% | 1.498.127,00 |
| 04.02.2026 | 14,28 | 14,82 | 13,96 | 14,16 | -1,26% | 1.286.332,00 |
| 03.02.2026 | 14,80 | 14,92 | 13,97 | 14,34 | -3,11% | 1.023.236,00 |
| 02.02.2026 | 14,36 | 15,07 | 14,24 | 14,80 | 3,06% | 1.178.307,00 |
| 30.01.2026 | 14,61 | 15,24 | 14,35 | 14,36 | -1,85% | 1.246.336,00 |
| 29.01.2026 | 14,89 | 15,23 | 14,29 | 14,63 | -2,34% | 1.086.582,00 |
| 28.01.2026 | 14,33 | 15,42 | 14,13 | 14,98 | 4,54% | 1.685.230,00 |
| 27.01.2026 | 17,66 | 17,66 | 14,16 | 14,33 | -18,58% | 4.502.100,00 |
| 26.01.2026 | 17,14 | 17,85 | 16,94 | 17,60 | 3,04% | 1.318.562,00 |
| 23.01.2026 | 17,09 | 17,59 | 16,81 | 17,08 | 0,41% | 1.270.582,00 |
| 22.01.2026 | 15,38 | 17,38 | 15,35 | 17,01 | 11,47% | 2.573.549,00 |
| 21.01.2026 | 15,63 | 15,63 | 14,59 | 15,26 | -1,86% | 1.070.292,00 |
| 20.01.2026 | 15,25 | 15,94 | 14,81 | 15,55 | -0,96% | 1.175.319,00 |
| 16.01.2026 | 15,00 | 15,73 | 14,80 | 15,70 | 5,16% | 2.031.886,00 |
| 15.01.2026 | 14,56 | 15,08 | 14,11 | 14,93 | 2,54% | 1.031.536,00 |
| 14.01.2026 | 14,09 | 14,70 | 13,93 | 14,56 | 2,82% | 1.044.995,00 |
| 13.01.2026 | 14,37 | 14,49 | 14,05 | 14,16 | -1,12% | 826.144,00 |
| 12.01.2026 | 14,19 | 14,56 | 14,09 | 14,32 | 0,00% | 825.427,00 |
| 09.01.2026 | 14,03 | 14,86 | 13,90 | 14,32 | 1,06% | 1.229.306,00 |
| 08.01.2026 | 14,65 | 15,49 | 14,06 | 14,17 | -3,87% | 1.672.016,00 |
| 07.01.2026 | 15,30 | 15,93 | 14,30 | 14,74 | -3,34% | 1.990.747,00 |
| 06.01.2026 | 15,67 | 15,98 | 14,75 | 15,25 | -2,43% | 1.344.760,00 |
| 05.01.2026 | 16,26 | 16,53 | 15,36 | 15,63 | -3,64% | 922.962,00 |
| 02.01.2026 | 16,66 | 16,71 | 15,86 | 16,22 | -2,52% | 942.092,00 |
| 31.12.2025 | 16,61 | 17,00 | 16,40 | 16,64 | 0,00% | 887.789,00 |
| 30.12.2025 | 16,84 | 16,97 | 16,59 | 16,64 | -1,19% | 502.750,00 |
| 29.12.2025 | 16,78 | 17,07 | 16,62 | 16,84 | -1,35% | 578.163,00 |
| 26.12.2025 | 17,06 | 17,07 | 16,41 | 17,07 | 0,18% | 521.807,00 |
| 24.12.2025 | 17,07 | 17,19 | 16,85 | 17,04 | -0,87% | 350.183,00 |
| 23.12.2025 | 17,12 | 17,35 | 16,93 | 17,19 | -0,41% | 583.108,00 |
| 22.12.2025 | 16,89 | 17,41 | 16,72 | 17,26 | 2,80% | 1.123.724,00 |
| 19.12.2025 | 16,91 | 17,27 | 16,70 | 16,79 | -0,65% | 2.625.558,00 |
| 18.12.2025 | 16,95 | 17,29 | 16,55 | 16,90 | 1,62% | 917.931,00 |
| 17.12.2025 | 16,90 | 17,09 | 16,48 | 16,63 | -1,31% | 890.744,00 |
| 16.12.2025 | 15,89 | 16,87 | 15,86 | 16,85 | 4,59% | 1.182.834,00 |
| 15.12.2025 | 16,48 | 16,86 | 16,06 | 16,11 | -1,83% | 1.005.367,00 |
| 12.12.2025 | 16,66 | 16,93 | 16,36 | 16,41 | -1,74% | 913.006,00 |
| 11.12.2025 | 16,69 | 17,20 | 16,59 | 16,70 | -0,36% | 1.302.559,00 |
| 10.12.2025 | 16,35 | 16,96 | 16,03 | 16,76 | 2,44% | 1.018.517,00 |
| 09.12.2025 | 16,08 | 16,54 | 15,95 | 16,36 | 1,55% | 840.131,00 |
| 08.12.2025 | 16,00 | 16,21 | 15,64 | 16,11 | 1,38% | 1.495.253,00 |
| 05.12.2025 | 15,58 | 15,99 | 15,18 | 15,89 | 2,58% | 1.303.943,00 |
| 04.12.2025 | 14,59 | 15,61 | 14,54 | 15,49 | 6,53% | 1.273.168,00 |
| 03.12.2025 | 13,60 | 14,64 | 13,41 | 14,54 | 6,21% | 1.293.964,00 |
| 02.12.2025 | 14,16 | 14,23 | 13,52 | 13,69 | -2,56% | 1.230.650,00 |
| 01.12.2025 | 13,96 | 14,22 | 13,68 | 14,05 | -1,13% | 988.182,00 |
| 28.11.2025 | 14,09 | 14,65 | 13,95 | 14,21 | 1,72% | 830.213,00 |
| 26.11.2025 | 13,71 | 14,00 | 13,59 | 13,97 | 0,94% | 878.174,00 |
| 25.11.2025 | 13,17 | 13,96 | 13,04 | 13,84 | 6,79% | 1.352.452,00 |
| 24.11.2025 | 12,01 | 13,06 | 11,97 | 12,96 | 8,36% | 1.751.414,00 |
| 21.11.2025 | 11,27 | 12,26 | 10,87 | 11,96 | 5,19% | 1.850.909,00 |
| 20.11.2025 | 12,80 | 12,95 | 11,36 | 11,37 | -9,11% | 1.397.190,00 |
| 19.11.2025 | 12,70 | 13,05 | 12,36 | 12,51 | -1,65% | 709.707,00 |
| 18.11.2025 | 12,49 | 13,07 | 12,43 | 12,72 | 0,87% | 924.715,00 |
| 17.11.2025 | 12,60 | 12,80 | 12,41 | 12,61 | -0,47% | 964.273,00 |
| 14.11.2025 | 11,96 | 12,82 | 11,71 | 12,67 | 3,43% | 1.061.544,00 |
| 13.11.2025 | 12,43 | 12,57 | 11,98 | 12,25 | -2,70% | 1.836.095,00 |
| 12.11.2025 | 12,54 | 12,79 | 12,15 | 12,59 | 0,56% | 1.268.231,00 |
| 11.11.2025 | 12,26 | 12,60 | 12,26 | 12,52 | -0,95% | 870.780,00 |
| 10.11.2025 | 12,83 | 13,08 | 12,32 | 12,64 | 1,12% | 1.701.491,00 |
| 07.11.2025 | 11,60 | 12,56 | 11,47 | 12,50 | 5,62% | 1.367.086,00 |
| 06.11.2025 | 12,26 | 12,67 | 11,34 | 11,84 | -6,15% | 1.634.321,00 |
| 05.11.2025 | 12,03 | 12,72 | 11,90 | 12,61 | 5,26% | 1.547.897,00 |
| 04.11.2025 | 12,60 | 12,66 | 11,89 | 11,98 | -6,41% | 1.608.326,00 |
| 03.11.2025 | 13,41 | 13,56 | 12,71 | 12,80 | -4,12% | 1.029.946,00 |
| 31.10.2025 | 12,68 | 13,43 | 12,65 | 13,35 | 5,37% | 1.241.352,00 |
| 30.10.2025 | 13,25 | 13,37 | 12,66 | 12,67 | -5,45% | 1.278.999,00 |
| 29.10.2025 | 12,75 | 13,72 | 12,44 | 13,40 | 4,69% | 2.137.595,00 |
| 28.10.2025 | 12,93 | 13,03 | 12,63 | 12,80 | -0,93% | 848.389,00 |
| 27.10.2025 | 13,44 | 13,50 | 12,60 | 12,92 | -2,93% | 1.272.500,00 |