Echtzeit-Aktienkurs Navient Corp
Bid:
Ask:
Aktienkurse zur Navient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 17,95 | 18,24 | 17,95 | 18,20 | 0,28% | 17.173,00 |
| 26.03.2026 | 18,16 | 18,22 | 18,06 | 18,15 | 0,78% | 7.473,00 |
| 25.03.2026 | 18,11 | 18,23 | 17,98 | 18,01 | 0,06% | 11.036,00 |
| 24.03.2026 | 18,00 | 18,18 | 17,86 | 18,00 | 0,22% | 12.361,00 |
| 23.03.2026 | 17,95 | 18,31 | 17,95 | 17,96 | 0,79% | 9.523,00 |
| 20.03.2026 | 18,00 | 18,14 | 17,80 | 17,82 | -1,87% | 20.112,00 |
| 19.03.2026 | 18,13 | 18,26 | 18,10 | 18,16 | 0,11% | 24.655,00 |
| 18.03.2026 | 18,44 | 18,44 | 18,11 | 18,14 | -0,38% | 18.434,00 |
| 17.03.2026 | 18,36 | 18,50 | 18,16 | 18,21 | -0,11% | 18.902,00 |
| 16.03.2026 | 18,39 | 18,53 | 17,76 | 18,23 | -1,09% | 79.979,00 |
| 13.03.2026 | 18,91 | 18,91 | 18,28 | 18,43 | -3,10% | 19.570,00 |
| 12.03.2026 | 19,00 | 19,17 | 19,00 | 19,02 | -0,73% | 16.983,00 |
| 11.03.2026 | 19,25 | 19,53 | 19,16 | 19,16 | -0,73% | 20.249,00 |
| 10.03.2026 | 19,53 | 19,53 | 19,30 | 19,30 | 0,31% | 1,00 |
| 09.03.2026 | 19,33 | 19,33 | 19,13 | 19,24 | -0,72% | 1,00 |
| 06.03.2026 | 19,47 | 19,56 | 19,25 | 19,38 | -0,61% | 1,00 |
| 05.03.2026 | 19,66 | 19,70 | 19,50 | 19,50 | -0,05% | 1,00 |
| 04.03.2026 | 19,50 | 19,59 | 19,39 | 19,51 | 0,96% | 1,00 |
| 03.03.2026 | 19,39 | 19,39 | 19,20 | 19,33 | -0,39% | 1,00 |
| 02.03.2026 | 19,33 | 19,60 | 19,30 | 19,40 | 0,73% | 1,00 |
| 27.02.2026 | 19,47 | 19,50 | 19,12 | 19,26 | -1,52% | 1,00 |
| 26.02.2026 | 19,51 | 19,59 | 19,50 | 19,56 | -0,22% | 5.063,00 |
| 25.02.2026 | 19,57 | 19,60 | 19,55 | 19,60 | -0,36% | 9.179,00 |
| 24.02.2026 | 19,67 | 19,70 | 19,50 | 19,67 | 0,25% | 6.823,00 |
| 23.02.2026 | 19,67 | 19,70 | 19,62 | 19,62 | 0,00% | 8.298,00 |
| 20.02.2026 | 19,47 | 19,62 | 19,47 | 19,62 | 0,62% | 13.793,00 |
| 19.02.2026 | 19,64 | 19,67 | 19,47 | 19,50 | -0,71% | 16.085,00 |
| 18.02.2026 | 19,60 | 19,72 | 19,50 | 19,64 | 0,00% | 9.907,00 |
| 17.02.2026 | 19,52 | 19,66 | 19,51 | 19,64 | 0,56% | 17.878,00 |
| 13.02.2026 | 19,65 | 19,70 | 19,50 | 19,53 | -0,81% | 15.650,00 |
| 12.02.2026 | 19,78 | 19,78 | 19,69 | 19,69 | -0,13% | 8.653,00 |
| 11.02.2026 | 19,70 | 19,75 | 19,68 | 19,72 | 0,08% | 11.186,00 |
| 10.02.2026 | 19,64 | 19,70 | 19,63 | 19,70 | 0,36% | 12.120,00 |
| 09.02.2026 | 19,60 | 19,68 | 19,55 | 19,63 | 0,46% | 4.665,00 |
| 06.02.2026 | 19,50 | 19,74 | 19,50 | 19,54 | 0,21% | 15.391,00 |
| 05.02.2026 | 19,50 | 19,57 | 19,47 | 19,50 | -0,15% | 8.438,00 |
| 04.02.2026 | 19,41 | 19,58 | 19,40 | 19,53 | -0,26% | 7.196,00 |
| 03.02.2026 | 19,58 | 19,79 | 19,52 | 19,58 | -0,41% | 26.727,00 |
| 02.02.2026 | 19,54 | 19,68 | 19,54 | 19,66 | 0,05% | 6.980,00 |
| 30.01.2026 | 19,62 | 19,65 | 19,52 | 19,65 | 0,26% | 7.644,00 |
| 29.01.2026 | 19,57 | 19,70 | 19,37 | 19,60 | 0,15% | 15.308,00 |
| 28.01.2026 | 19,82 | 19,82 | 19,54 | 19,57 | -1,30% | 24.582,00 |
| 27.01.2026 | 19,70 | 19,95 | 19,70 | 19,83 | 0,20% | 3.035,00 |
| 26.01.2026 | 19,97 | 19,97 | 19,79 | 19,79 | -0,60% | 2.213,00 |
| 23.01.2026 | 19,90 | 20,13 | 19,90 | 19,91 | -0,25% | 15.523,00 |
| 22.01.2026 | 19,95 | 20,07 | 19,81 | 19,96 | -0,10% | 3.715,00 |
| 21.01.2026 | 19,60 | 20,00 | 19,57 | 19,98 | 1,94% | 31.925,00 |
| 20.01.2026 | 19,62 | 19,71 | 19,60 | 19,60 | -0,66% | 6.284,00 |
| 16.01.2026 | 19,76 | 19,85 | 19,65 | 19,73 | 0,10% | 6.501,00 |
| 15.01.2026 | 19,72 | 19,78 | 19,66 | 19,71 | -0,03% | 6.790,00 |
| 14.01.2026 | 19,61 | 19,80 | 19,61 | 19,72 | 0,54% | 6.842,00 |
| 13.01.2026 | 19,53 | 19,69 | 19,53 | 19,61 | 0,31% | 7.931,00 |
| 12.01.2026 | 19,54 | 19,66 | 19,54 | 19,55 | -0,10% | 12.232,00 |
| 09.01.2026 | 19,53 | 19,67 | 19,52 | 19,57 | 0,20% | 25.152,00 |
| 08.01.2026 | 19,65 | 19,75 | 19,51 | 19,53 | -0,66% | 15.386,00 |
| 07.01.2026 | 19,63 | 19,79 | 19,59 | 19,66 | -0,15% | 23.853,00 |
| 06.01.2026 | 19,77 | 19,77 | 19,58 | 19,69 | -0,40% | 17.257,00 |
| 05.01.2026 | 20,00 | 20,17 | 19,64 | 19,77 | -1,81% | 14.546,00 |
| 02.01.2026 | 20,27 | 20,27 | 19,96 | 20,14 | -1,01% | 4.842,00 |
| 31.12.2025 | 20,38 | 20,65 | 20,17 | 20,34 | -0,20% | 298.745,00 |
| 30.12.2025 | 20,16 | 20,45 | 20,10 | 20,38 | 1,39% | 93.796,00 |
| 29.12.2025 | 20,01 | 20,10 | 19,83 | 20,10 | 0,25% | 24.318,00 |
| 26.12.2025 | 19,94 | 20,09 | 19,68 | 20,05 | 0,35% | 18.677,00 |
| 24.12.2025 | 19,92 | 19,98 | 19,88 | 19,98 | 0,30% | 2.620,00 |
| 23.12.2025 | 19,65 | 19,96 | 19,44 | 19,92 | 0,81% | 15.663,00 |
| 22.12.2025 | 19,49 | 19,78 | 19,49 | 19,76 | 0,66% | 16.038,00 |
| 19.12.2025 | 19,42 | 19,63 | 19,40 | 19,63 | 0,93% | 17.984,00 |
| 18.12.2025 | 19,48 | 19,52 | 19,38 | 19,45 | 0,28% | 9.226,00 |
| 17.12.2025 | 19,51 | 19,51 | 19,33 | 19,40 | -0,03% | 6.201,00 |
| 16.12.2025 | 19,46 | 19,53 | 19,32 | 19,40 | 0,26% | 23.698,00 |
| 15.12.2025 | 19,46 | 19,48 | 19,32 | 19,35 | 0,00% | 13.186,00 |
| 12.12.2025 | 19,65 | 19,65 | 19,27 | 19,35 | -2,17% | 18.916,00 |
| 11.12.2025 | 19,65 | 19,85 | 19,65 | 19,78 | 0,66% | 15.529,00 |
| 10.12.2025 | 19,63 | 19,74 | 19,63 | 19,65 | 0,10% | 20.596,00 |
| 09.12.2025 | 19,63 | 19,72 | 19,63 | 19,63 | -0,10% | 15.010,00 |
| 08.12.2025 | 19,68 | 19,72 | 19,65 | 19,65 | -0,15% | 12.872,00 |
| 05.12.2025 | 19,70 | 19,82 | 19,62 | 19,68 | -0,03% | 8.808,00 |
| 04.12.2025 | 19,74 | 19,77 | 19,69 | 19,69 | -0,18% | 5.269,00 |
| 03.12.2025 | 19,75 | 19,77 | 19,63 | 19,72 | 0,00% | 9.778,00 |
| 02.12.2025 | 19,74 | 19,78 | 19,61 | 19,72 | -0,18% | 15.170,00 |
| 01.12.2025 | 19,67 | 19,76 | 19,62 | 19,76 | -0,13% | 7.428,00 |
| 28.11.2025 | 19,61 | 19,79 | 19,56 | 19,78 | 0,82% | 19.432,00 |
| 26.11.2025 | 19,31 | 19,63 | 19,31 | 19,62 | 1,03% | 86.193,00 |
| 25.11.2025 | 19,21 | 19,44 | 19,21 | 19,42 | 0,73% | 20.369,00 |
| 24.11.2025 | 19,32 | 19,40 | 19,18 | 19,28 | -0,62% | 13.806,00 |
| 21.11.2025 | 19,15 | 19,46 | 19,15 | 19,40 | 0,50% | 7.540,00 |
| 20.11.2025 | 19,39 | 19,41 | 19,20 | 19,30 | -0,44% | 10.988,00 |
| 19.11.2025 | 19,37 | 19,43 | 19,19 | 19,39 | 0,18% | 6.277,00 |
| 18.11.2025 | 19,06 | 19,46 | 19,06 | 19,36 | 0,65% | 24.744,00 |
| 17.11.2025 | 19,15 | 19,33 | 19,15 | 19,23 | 0,84% | 4.933,00 |
| 14.11.2025 | 18,99 | 19,30 | 18,93 | 19,07 | -0,51% | 11.319,00 |
| 13.11.2025 | 19,34 | 19,35 | 18,94 | 19,17 | -1,51% | 9.821,00 |
| 12.11.2025 | 19,42 | 19,47 | 19,36 | 19,46 | 0,41% | 5.031,00 |
| 11.11.2025 | 19,34 | 19,46 | 19,33 | 19,38 | 0,41% | 14.446,00 |
| 10.11.2025 | 19,19 | 19,54 | 19,13 | 19,30 | 1,10% | 18.194,00 |
| 07.11.2025 | 18,80 | 19,09 | 18,80 | 19,09 | 0,53% | 13.434,00 |
| 06.11.2025 | 18,75 | 19,21 | 18,75 | 18,99 | 1,50% | 36.370,00 |
| 05.11.2025 | 18,67 | 19,20 | 18,67 | 18,71 | 0,32% | 9.324,00 |
| 04.11.2025 | 18,74 | 18,74 | 18,60 | 18,65 | -0,80% | 12.607,00 |
| 03.11.2025 | 19,09 | 19,09 | 18,68 | 18,80 | -0,90% | 37.150,00 |