15,380$
1,18%
Echtzeit-Aktienkurs NextNav Inc
Bid:
Ask:
Aktienkurse zur NextNav Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 15,20 | 15,39 | 14,54 | 15,37 | 1,12% | 1.130.767,00 |
| 30.06.2025 | 15,36 | 15,58 | 15,11 | 15,20 | 0,86% | 1.935.270,00 |
| 27.06.2025 | 15,11 | 15,45 | 14,80 | 15,07 | -0,07% | 2.419.202,00 |
| 26.06.2025 | 14,98 | 15,42 | 14,57 | 15,08 | 0,94% | 923.950,00 |
| 25.06.2025 | 14,88 | 15,33 | 14,69 | 14,94 | 0,07% | 1.206.310,00 |
| 24.06.2025 | 14,69 | 15,54 | 14,44 | 14,93 | 2,05% | 1.991.271,00 |
| 23.06.2025 | 14,25 | 14,95 | 14,01 | 14,63 | 0,97% | 1.378.588,00 |
| 20.06.2025 | 14,73 | 14,73 | 14,06 | 14,49 | 0,69% | 1.433.339,00 |
| 18.06.2025 | 14,22 | 14,86 | 14,15 | 14,39 | 0,21% | 1.478.778,00 |
| 17.06.2025 | 14,28 | 14,59 | 13,78 | 14,36 | -0,76% | 1.728.429,00 |
| 16.06.2025 | 13,16 | 15,15 | 13,16 | 14,47 | 12,43% | 2.400.757,00 |
| 13.06.2025 | 12,22 | 12,92 | 12,22 | 12,87 | 2,80% | 822.275,00 |
| 12.06.2025 | 12,59 | 12,79 | 12,02 | 12,52 | -1,18% | 1.064.311,00 |
| 11.06.2025 | 12,30 | 12,87 | 12,27 | 12,67 | 3,56% | 1.067.242,00 |
| 10.06.2025 | 12,35 | 12,65 | 12,16 | 12,24 | -0,77% | 851.042,00 |
| 09.06.2025 | 11,96 | 12,60 | 11,79 | 12,33 | 3,96% | 883.101,00 |
| 06.06.2025 | 11,86 | 12,14 | 11,74 | 11,86 | 2,07% | 791.490,00 |
| 05.06.2025 | 11,83 | 11,86 | 11,44 | 11,62 | -1,78% | 1.126.763,00 |
| 04.06.2025 | 11,62 | 12,02 | 11,37 | 11,83 | 1,72% | 1.272.854,00 |
| 03.06.2025 | 11,60 | 11,83 | 11,11 | 11,63 | 0,26% | 1.188.388,00 |
| 02.06.2025 | 12,45 | 12,55 | 10,84 | 11,60 | -7,57% | 3.031.823,00 |
| 30.05.2025 | 12,32 | 12,80 | 12,22 | 12,55 | 1,29% | 2.050.941,00 |
| 29.05.2025 | 12,90 | 13,05 | 12,36 | 12,39 | -2,90% | 651.711,00 |
| 28.05.2025 | 13,25 | 13,40 | 12,75 | 12,76 | -3,41% | 662.261,00 |
| 27.05.2025 | 12,75 | 13,30 | 12,50 | 13,21 | 6,19% | 897.493,00 |
| 23.05.2025 | 12,56 | 12,92 | 12,39 | 12,44 | -3,34% | 929.767,00 |
| 22.05.2025 | 12,70 | 13,26 | 12,43 | 12,87 | 1,50% | 1.156.060,00 |
| 21.05.2025 | 13,23 | 13,56 | 12,34 | 12,68 | -4,80% | 1.165.824,00 |
| 20.05.2025 | 13,44 | 13,80 | 13,25 | 13,32 | -0,89% | 821.164,00 |
| 19.05.2025 | 13,94 | 14,08 | 13,33 | 13,44 | -3,59% | 847.339,00 |
| 16.05.2025 | 13,54 | 14,01 | 13,45 | 13,94 | 2,58% | 1.119.274,00 |
| 15.05.2025 | 13,18 | 14,29 | 13,03 | 13,59 | 2,26% | 1.272.399,00 |
| 14.05.2025 | 12,93 | 13,45 | 12,72 | 13,29 | 2,63% | 1.208.038,00 |
| 13.05.2025 | 12,65 | 13,04 | 12,23 | 12,95 | 1,65% | 958.394,00 |
| 12.05.2025 | 13,61 | 14,08 | 12,39 | 12,74 | -2,90% | 1.943.568,00 |
| 09.05.2025 | 13,10 | 14,38 | 12,58 | 13,12 | -5,81% | 1.847.464,00 |
| 08.05.2025 | 14,00 | 14,18 | 13,47 | 13,93 | 0,98% | 1.191.241,00 |
| 07.05.2025 | 13,22 | 14,00 | 13,22 | 13,80 | 4,35% | 1.587.462,00 |
| 06.05.2025 | 12,75 | 13,30 | 12,62 | 13,22 | 1,61% | 777.245,00 |
| 05.05.2025 | 13,03 | 13,05 | 12,44 | 13,01 | -1,44% | 795.813,00 |
| 02.05.2025 | 13,00 | 13,60 | 12,91 | 13,20 | 3,49% | 946.704,00 |
| 01.05.2025 | 12,63 | 13,10 | 12,53 | 12,76 | 2,70% | 935.647,00 |
| 30.04.2025 | 12,33 | 12,57 | 11,87 | 12,42 | -2,05% | 820.975,00 |
| 29.04.2025 | 12,24 | 13,04 | 12,07 | 12,68 | 3,51% | 1.188.130,00 |
| 28.04.2025 | 11,82 | 12,34 | 11,81 | 12,25 | 4,26% | 684.498,00 |
| 25.04.2025 | 11,78 | 11,98 | 11,43 | 11,75 | -0,68% | 1.133.653,00 |
| 24.04.2025 | 11,17 | 12,13 | 11,13 | 11,83 | 6,96% | 949.533,00 |
| 23.04.2025 | 11,32 | 11,66 | 11,04 | 11,06 | 0,91% | 785.491,00 |
| 22.04.2025 | 11,12 | 11,40 | 10,90 | 10,96 | -1,26% | 663.332,00 |
| 21.04.2025 | 11,62 | 11,79 | 10,90 | 11,10 | -6,05% | 744.919,00 |
| 17.04.2025 | 12,00 | 12,15 | 11,52 | 11,82 | -1,05% | 764.482,00 |
| 16.04.2025 | 11,89 | 12,11 | 11,65 | 11,94 | -1,00% | 832.482,00 |
| 15.04.2025 | 12,42 | 12,62 | 11,75 | 12,06 | -2,27% | 871.595,00 |
| 14.04.2025 | 12,50 | 12,78 | 12,05 | 12,34 | 1,98% | 841.897,00 |
| 11.04.2025 | 11,86 | 12,23 | 11,23 | 12,10 | 1,51% | 784.344,00 |
| 10.04.2025 | 12,01 | 12,26 | 11,41 | 11,92 | -2,13% | 1.305.285,00 |
| 09.04.2025 | 11,02 | 12,27 | 10,66 | 12,18 | 9,93% | 2.344.683,00 |
| 08.04.2025 | 12,81 | 12,81 | 10,64 | 11,08 | -9,85% | 1.919.259,00 |
| 07.04.2025 | 11,59 | 13,43 | 11,07 | 12,29 | 3,36% | 2.069.318,00 |
| 04.04.2025 | 11,85 | 12,24 | 11,13 | 11,89 | -5,03% | 1.476.350,00 |
| 03.04.2025 | 12,01 | 12,62 | 11,83 | 12,52 | -2,34% | 1.328.957,00 |
| 02.04.2025 | 12,05 | 13,03 | 12,01 | 12,82 | 4,40% | 961.106,00 |
| 01.04.2025 | 11,91 | 12,57 | 11,70 | 12,28 | 0,82% | 1.121.126,00 |
| 31.03.2025 | 12,52 | 13,07 | 12,15 | 12,18 | -5,65% | 1.650.673,00 |
| 28.03.2025 | 12,88 | 13,17 | 12,68 | 12,91 | -0,69% | 1.405.106,00 |
| 27.03.2025 | 12,66 | 13,20 | 12,37 | 13,00 | 2,52% | 916.321,00 |
| 26.03.2025 | 13,45 | 13,53 | 12,45 | 12,68 | -5,65% | 991.090,00 |
| 25.03.2025 | 12,74 | 13,51 | 12,56 | 13,44 | 5,33% | 1.346.354,00 |
| 24.03.2025 | 12,14 | 13,04 | 12,14 | 12,76 | 6,60% | 1.538.851,00 |
| 21.03.2025 | 11,63 | 12,05 | 11,38 | 11,97 | 1,10% | 1.673.401,00 |
| 20.03.2025 | 11,46 | 12,27 | 11,46 | 11,84 | 0,34% | 1.319.257,00 |
| 19.03.2025 | 11,63 | 12,30 | 11,22 | 11,80 | -0,59% | 1.309.392,00 |
| 18.03.2025 | 11,15 | 11,92 | 10,79 | 11,87 | 4,21% | 2.172.832,00 |
| 17.03.2025 | 11,06 | 11,51 | 10,85 | 11,39 | 3,17% | 1.770.477,00 |
| 14.03.2025 | 11,28 | 11,67 | 10,98 | 11,04 | -1,43% | 1.870.078,00 |
| 13.03.2025 | 9,83 | 12,62 | 9,83 | 11,20 | 9,06% | 3.602.389,00 |
| 12.03.2025 | 10,60 | 10,88 | 9,99 | 10,27 | 1,08% | 1.119.366,00 |
| 11.03.2025 | 10,14 | 10,53 | 9,90 | 10,16 | -0,20% | 1.044.129,00 |
| 10.03.2025 | 10,42 | 10,46 | 9,91 | 10,18 | -5,39% | 1.221.098,00 |
| 07.03.2025 | 11,04 | 11,04 | 9,48 | 10,76 | -3,67% | 1.826.835,00 |
| 06.03.2025 | 11,16 | 11,58 | 10,89 | 11,17 | -2,87% | 2.042.788,00 |
| 05.03.2025 | 9,50 | 11,58 | 9,27 | 11,50 | 22,34% | 2.680.314,00 |
| 04.03.2025 | 9,62 | 9,84 | 9,05 | 9,40 | -5,58% | 1.871.391,00 |
| 03.03.2025 | 10,59 | 10,93 | 9,77 | 9,96 | -5,10% | 825.465,00 |
| 28.02.2025 | 10,28 | 10,54 | 9,98 | 10,49 | 3,25% | 1.205.164,00 |
| 27.02.2025 | 10,52 | 10,58 | 9,72 | 10,16 | -2,40% | 2.017.177,00 |
| 26.02.2025 | 10,69 | 10,98 | 10,34 | 10,41 | -2,44% | 777.804,00 |
| 25.02.2025 | 11,15 | 11,31 | 10,61 | 10,67 | -5,07% | 1.043.918,00 |
| 24.02.2025 | 11,81 | 11,84 | 11,16 | 11,24 | -4,75% | 750.521,00 |
| 21.02.2025 | 12,50 | 12,73 | 11,74 | 11,80 | -5,22% | 887.708,00 |
| 20.02.2025 | 12,14 | 12,70 | 11,75 | 12,45 | 1,63% | 1.236.525,00 |
| 19.02.2025 | 12,27 | 12,53 | 12,03 | 12,25 | -0,81% | 620.052,00 |
| 18.02.2025 | 12,82 | 13,12 | 12,33 | 12,35 | -2,91% | 860.472,00 |
| 14.02.2025 | 12,30 | 12,77 | 12,16 | 12,72 | 4,01% | 867.671,00 |
| 13.02.2025 | 11,70 | 12,42 | 11,60 | 12,23 | 5,80% | 669.824,00 |
| 12.02.2025 | 11,65 | 11,91 | 11,44 | 11,56 | -2,69% | 792.074,00 |
| 11.02.2025 | 11,90 | 12,04 | 11,63 | 11,88 | -1,00% | 703.045,00 |
| 10.02.2025 | 12,25 | 12,45 | 11,95 | 12,00 | -0,83% | 671.263,00 |
| 07.02.2025 | 12,31 | 12,58 | 12,06 | 12,10 | -1,39% | 712.297,00 |
| 06.02.2025 | 12,35 | 12,56 | 12,12 | 12,27 | 0,16% | 838.848,00 |