8,710$
3,08%
Echtzeit-Aktienkurs NextNav
Bid:
Ask:
Aktienkurse zur NextNav Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,19 | 9,01 | 8,10 | 8,71 | 3,08% | 2.473.453,00 |
| 11.11.2026 | 9,15 | 9,24 | 8,36 | 8,45 | 0,60% | 3.791.295,00 |
| 10.11.2026 | 8,66 | 8,96 | 8,15 | 8,40 | -5,94% | 2.162.004,00 |
| 09.11.2026 | 8,61 | 9,30 | 8,60 | 8,93 | 3,72% | 2.054.972,00 |
| 06.11.2026 | 8,28 | 8,67 | 8,05 | 8,61 | 7,22% | 2.590.161,00 |
| 05.11.2026 | 8,54 | 8,64 | 7,60 | 8,03 | -8,12% | 4.474.685,00 |
| 04.11.2026 | 10,18 | 10,18 | 8,05 | 8,74 | -11,22% | 5.676.614,00 |
| 03.11.2026 | 9,55 | 10,33 | 9,52 | 9,85 | 2,34% | 2.225.405,00 |
| 02.11.2026 | 11,65 | 11,65 | 9,56 | 9,62 | -16,49% | 3.695.018,00 |
| 30.10.2026 | 11,68 | 12,00 | 11,00 | 11,52 | -4,60% | 2.635.471,00 |
| 29.10.2026 | 12,22 | 12,71 | 11,80 | 12,08 | -3,67% | 2.596.125,00 |
| 28.10.2026 | 11,98 | 12,83 | 11,67 | 12,54 | 5,34% | 5.187.824,00 |
| 27.10.2026 | 11,16 | 11,97 | 11,04 | 11,90 | 5,50% | 4.447.903,00 |
| 26.10.2026 | 10,00 | 12,91 | 9,76 | 11,28 | 11,90% | 12.679.042,00 |
| 23.10.2026 | 9,35 | 10,12 | 9,18 | 10,08 | 9,33% | 2.695.173,00 |
| 22.10.2026 | 9,41 | 9,57 | 8,98 | 9,22 | -3,81% | 1.655.340,00 |
| 21.10.2026 | 9,72 | 10,00 | 9,49 | 9,59 | -0,31% | 1.559.844,00 |
| 20.10.2026 | 9,45 | 9,81 | 9,21 | 9,62 | 0,47% | 2.268.631,00 |
| 19.10.2026 | 9,81 | 10,01 | 9,53 | 9,57 | -0,21% | 2.387.121,00 |
| 16.10.2026 | 10,57 | 10,96 | 9,55 | 9,59 | -6,07% | 3.696.259,00 |
| 15.10.2026 | 10,15 | 10,21 | 10,15 | 10,21 | -5,11% | 3.100,00 |
| 14.10.2026 | 10,97 | 11,16 | 10,58 | 10,76 | -4,82% | 2.809.369,00 |
| 13.10.2026 | 11,62 | 11,70 | 11,13 | 11,31 | -4,11% | 2.753.010,00 |
| 12.10.2026 | 12,15 | 12,23 | 11,37 | 11,79 | -4,53% | 3.186.769,00 |
| 09.10.2026 | 13,00 | 13,19 | 11,99 | 12,35 | 6,47% | 5.395.064,00 |
| 08.10.2026 | 12,63 | 12,67 | 10,77 | 11,60 | -8,66% | 6.850.292,00 |
| 07.10.2026 | 13,14 | 13,50 | 12,20 | 12,70 | -4,30% | 4.681.591,00 |
| 06.10.2026 | 13,32 | 13,66 | 12,86 | 13,27 | -0,52% | 4.904.527,00 |
| 05.10.2026 | 14,01 | 14,02 | 13,10 | 13,34 | -4,58% | 2.610.711,00 |
| 02.10.2026 | 14,08 | 14,53 | 13,77 | 13,98 | 1,60% | 3.106.300,00 |
| 01.10.2026 | 14,43 | 14,61 | 13,74 | 13,76 | -4,38% | 2.388.930,00 |
| 30.09.2026 | 14,09 | 15,07 | 13,94 | 14,39 | 3,60% | 2.108.236,00 |
| 29.09.2026 | 14,38 | 14,44 | 13,56 | 13,89 | -2,46% | 2.596.784,00 |
| 28.09.2026 | 14,25 | 14,65 | 14,03 | 14,24 | -0,97% | 1.834.910,00 |
| 25.09.2026 | 14,43 | 14,75 | 14,28 | 14,38 | -0,48% | 2.546.512,00 |
| 24.09.2026 | 14,25 | 14,56 | 13,93 | 14,45 | 0,42% | 1.479.247,00 |
| 23.09.2026 | 15,40 | 15,40 | 14,29 | 14,39 | -6,19% | 1.438.592,00 |
| 22.09.2026 | 15,76 | 15,89 | 14,94 | 15,34 | -2,11% | 1.897.754,00 |
| 21.09.2026 | 14,50 | 15,70 | 14,47 | 15,67 | 10,20% | 2.780.853,00 |
| 18.09.2026 | 14,78 | 15,10 | 13,56 | 14,22 | -4,63% | 6.203.174,00 |
| 17.09.2026 | 14,72 | 15,25 | 14,50 | 14,91 | 1,88% | 1.715.400,00 |
| 16.09.2026 | 14,92 | 14,95 | 14,49 | 14,64 | -1,91% | 1.874.053,00 |
| 15.09.2026 | 15,36 | 15,56 | 14,71 | 14,92 | -3,99% | 2.175.513,00 |
| 14.09.2026 | 15,11 | 15,71 | 14,77 | 15,54 | 2,37% | 1.799.779,00 |
| 11.09.2026 | 14,90 | 15,38 | 14,76 | 15,18 | 2,36% | 1.479.198,00 |
| 10.09.2026 | 15,24 | 15,64 | 14,52 | 14,83 | -3,89% | 2.656.722,00 |
| 09.09.2026 | 15,23 | 15,58 | 14,64 | 15,43 | 1,25% | 2.541.528,00 |
| 08.09.2026 | 15,12 | 15,61 | 14,64 | 15,24 | 0,40% | 3.858.306,00 |
| 04.09.2026 | 15,63 | 15,75 | 15,00 | 15,18 | -3,56% | 3.140.868,00 |
| 03.09.2026 | 15,58 | 15,87 | 15,35 | 15,74 | 2,54% | 1.457.864,00 |
| 02.09.2026 | 15,14 | 15,76 | 14,99 | 15,35 | 0,85% | 1.620.992,00 |
| 01.09.2026 | 15,49 | 15,71 | 14,99 | 15,22 | -4,10% | 2.314.280,00 |
| 31.08.2026 | 15,22 | 15,97 | 14,80 | 15,87 | 3,32% | 3.255.108,00 |
| 28.08.2026 | 15,62 | 15,66 | 15,01 | 15,36 | -2,23% | 2.137.056,00 |
| 27.08.2026 | 15,77 | 16,21 | 15,41 | 15,71 | 2,05% | 1.583.819,00 |
| 26.08.2026 | 15,73 | 15,83 | 15,23 | 15,40 | -1,75% | 1.793.143,00 |
| 25.08.2026 | 16,01 | 16,16 | 15,57 | 15,67 | -0,67% | 1.776.515,00 |
| 24.08.2026 | 17,25 | 17,38 | 15,60 | 15,78 | -10,11% | 2.758.164,00 |
| 21.08.2026 | 17,16 | 18,75 | 17,16 | 17,55 | 1,39% | 1.975.012,00 |
| 20.08.2026 | 18,16 | 18,30 | 17,08 | 17,31 | -5,15% | 2.075.797,00 |
| 19.08.2026 | 19,35 | 19,47 | 17,89 | 18,25 | -4,80% | 2.408.767,00 |
| 18.08.2026 | 19,00 | 19,53 | 18,76 | 19,17 | -0,13% | 1.383.450,00 |
| 17.08.2026 | 19,90 | 19,90 | 18,98 | 19,20 | -3,52% | 2.185.230,00 |
| 14.08.2026 | 19,67 | 19,92 | 18,76 | 19,90 | 1,97% | 2.252.674,00 |
| 13.08.2026 | 19,36 | 19,76 | 18,35 | 19,51 | 1,51% | 2.766.387,00 |
| 12.08.2026 | 18,17 | 19,30 | 16,75 | 19,22 | 7,80% | 4.164.004,00 |
| 11.08.2026 | 15,46 | 19,31 | 14,97 | 17,83 | 15,63% | 10.933.743,00 |
| 10.08.2026 | 16,10 | 16,42 | 15,36 | 15,42 | -5,46% | 1.738.883,00 |
| 07.08.2026 | 15,05 | 16,34 | 14,92 | 16,31 | 8,73% | 2.784.900,00 |
| 06.08.2026 | 14,65 | 16,19 | 14,52 | 15,00 | 1,15% | 6.106.173,00 |
| 05.08.2026 | 13,98 | 14,86 | 13,74 | 14,83 | 6,69% | 3.461.040,00 |
| 04.08.2026 | 13,66 | 14,29 | 13,51 | 13,90 | 4,98% | 3.343.226,00 |
| 03.08.2026 | 13,28 | 14,09 | 13,18 | 13,24 | 0,99% | 3.769.019,00 |
| 31.07.2026 | 13,61 | 13,81 | 12,98 | 13,11 | -2,31% | 1.412.291,00 |
| 30.07.2026 | 13,29 | 13,59 | 12,89 | 13,42 | 2,36% | 1.839.348,00 |
| 29.07.2026 | 13,41 | 13,97 | 12,76 | 13,11 | -2,53% | 2.133.178,00 |
| 28.07.2026 | 12,62 | 13,79 | 12,26 | 13,45 | 6,16% | 2.838.759,00 |
| 27.07.2026 | 12,59 | 13,08 | 12,20 | 12,67 | 1,85% | 1.851.966,00 |
| 24.07.2026 | 12,73 | 13,12 | 12,20 | 12,44 | -1,66% | 1.958.175,00 |
| 23.07.2026 | 12,80 | 13,16 | 12,53 | 12,65 | -1,29% | 1.523.140,00 |
| 22.07.2026 | 13,14 | 13,37 | 12,71 | 12,82 | -3,94% | 1.928.186,00 |
| 21.07.2026 | 12,86 | 13,72 | 12,64 | 13,34 | 3,98% | 2.792.656,00 |
| 20.07.2026 | 13,43 | 13,85 | 12,76 | 12,83 | -1,76% | 2.959.746,00 |
| 17.07.2026 | 13,55 | 13,76 | 12,04 | 13,06 | -5,70% | 7.895.371,00 |
| 16.07.2026 | 15,08 | 15,10 | 13,62 | 13,85 | -6,98% | 2.032.761,00 |
| 15.07.2026 | 15,32 | 15,75 | 13,47 | 14,89 | -2,58% | 2.898.691,00 |
| 14.07.2026 | 15,49 | 15,69 | 15,17 | 15,29 | -1,00% | 1.187.049,00 |
| 13.07.2026 | 15,94 | 16,05 | 15,34 | 15,44 | -3,50% | 1.036.734,00 |
| 10.07.2026 | 17,10 | 17,10 | 15,50 | 16,00 | -5,38% | 1.607.955,00 |
| 09.07.2026 | 17,36 | 17,59 | 16,90 | 16,91 | -1,63% | 883.509,00 |
| 08.07.2026 | 16,76 | 17,27 | 16,51 | 17,19 | 1,78% | 1.167.072,00 |
| 07.07.2026 | 17,25 | 17,45 | 16,73 | 16,89 | -1,80% | 1.202.059,00 |
| 06.07.2026 | 16,26 | 17,72 | 16,22 | 17,20 | 5,65% | 1.583.173,00 |
| 02.07.2026 | 17,69 | 18,14 | 16,00 | 16,28 | -8,28% | 3.084.840,00 |
| 01.07.2026 | 17,92 | 18,59 | 17,60 | 17,75 | -0,39% | 2.195.921,00 |
| 30.06.2026 | 17,68 | 18,68 | 17,38 | 17,82 | -0,06% | 2.289.886,00 |
| 29.06.2026 | 17,52 | 18,14 | 17,02 | 17,83 | 3,60% | 2.133.680,00 |
| 26.06.2026 | 16,50 | 17,82 | 16,24 | 17,21 | 3,12% | 4.822.969,00 |
| 25.06.2026 | 16,80 | 17,05 | 15,94 | 16,69 | -1,71% | 2.181.365,00 |
| 24.06.2026 | 17,25 | 17,56 | 16,53 | 16,98 | -0,85% | 2.456.492,00 |