Echtzeit-Aktienkurs Navient Corp
Bid:
Ask:
Aktienkurse zur Navient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 17,77 | 17,87 | 17,72 | 17,85 | 1,19% | 17.384,00 |
| 23.04.2025 | 17,52 | 17,94 | 17,52 | 17,64 | 1,22% | 16.623,00 |
| 22.04.2025 | 17,15 | 17,57 | 17,10 | 17,43 | 2,09% | 12.302,00 |
| 21.04.2025 | 17,12 | 17,18 | 17,01 | 17,07 | -0,20% | 10.963,00 |
| 17.04.2025 | 17,07 | 17,20 | 17,00 | 17,11 | 0,21% | 10.557,00 |
| 16.04.2025 | 16,51 | 17,21 | 16,51 | 17,07 | 0,41% | 12.625,00 |
| 15.04.2025 | 17,24 | 17,24 | 16,90 | 17,00 | -1,05% | 15.898,00 |
| 14.04.2025 | 17,17 | 17,31 | 17,00 | 17,18 | 0,82% | 9.642,00 |
| 11.04.2025 | 17,40 | 17,40 | 16,63 | 17,04 | -2,07% | 26.346,00 |
| 10.04.2025 | 17,30 | 17,47 | 16,86 | 17,40 | -1,14% | 25.744,00 |
| 09.04.2025 | 17,37 | 18,00 | 17,07 | 17,60 | 1,32% | 25.061,00 |
| 08.04.2025 | 17,65 | 17,65 | 17,30 | 17,37 | 0,58% | 31.390,00 |
| 07.04.2025 | 17,79 | 18,00 | 17,00 | 17,27 | -3,41% | 39.256,00 |
| 04.04.2025 | 18,05 | 18,30 | 17,78 | 17,88 | -1,38% | 29.521,00 |
| 03.04.2025 | 18,32 | 18,42 | 17,89 | 18,13 | -2,00% | 25.978,00 |
| 02.04.2025 | 18,50 | 18,56 | 18,47 | 18,50 | -0,11% | 23.478,00 |
| 01.04.2025 | 18,65 | 18,81 | 18,47 | 18,52 | -0,22% | 30.918,00 |
| 31.03.2025 | 18,99 | 19,02 | 18,56 | 18,56 | -2,98% | 69.249,00 |
| 28.03.2025 | 19,10 | 19,14 | 19,01 | 19,13 | 0,16% | 4.848,00 |
| 27.03.2025 | 19,04 | 19,16 | 18,92 | 19,10 | 0,39% | 19.699,00 |
| 26.03.2025 | 19,06 | 19,12 | 18,92 | 19,03 | -0,91% | 20.520,00 |
| 25.03.2025 | 19,16 | 19,21 | 19,15 | 19,20 | 0,03% | 9.834,00 |
| 24.03.2025 | 19,22 | 19,22 | 19,16 | 19,20 | -0,13% | 7.374,00 |
| 21.03.2025 | 19,15 | 19,22 | 19,06 | 19,22 | 0,30% | 4.992,00 |
| 20.03.2025 | 19,18 | 19,23 | 19,12 | 19,16 | -0,24% | 7.500,00 |
| 19.03.2025 | 19,13 | 19,21 | 19,00 | 19,21 | 0,84% | 3.589,00 |
| 18.03.2025 | 19,30 | 19,30 | 18,95 | 19,05 | -0,16% | 24.506,00 |
| 17.03.2025 | 19,13 | 19,45 | 18,98 | 19,08 | 0,74% | 13.379,00 |
| 14.03.2025 | 18,95 | 19,28 | 18,93 | 18,94 | -1,87% | 14.210,00 |
| 13.03.2025 | 19,20 | 19,31 | 19,15 | 19,30 | 0,26% | 21.530,00 |
| 12.03.2025 | 19,35 | 19,35 | 19,10 | 19,25 | 0,21% | 9.562,00 |
| 11.03.2025 | 19,13 | 19,40 | 19,10 | 19,21 | -0,09% | 10.261,00 |
| 10.03.2025 | 19,38 | 19,46 | 19,07 | 19,23 | -1,24% | 6.347,00 |
| 07.03.2025 | 19,50 | 19,52 | 19,34 | 19,47 | 0,14% | 9.743,00 |
| 06.03.2025 | 19,33 | 19,56 | 19,26 | 19,44 | 0,94% | 29.462,00 |
| 05.03.2025 | 19,13 | 19,35 | 19,13 | 19,26 | -0,10% | 10.895,00 |
| 04.03.2025 | 19,06 | 19,31 | 19,06 | 19,28 | 1,15% | 11.671,00 |
| 03.03.2025 | 19,40 | 19,52 | 19,04 | 19,06 | -1,65% | 10.544,00 |
| 28.02.2025 | 19,44 | 19,52 | 19,38 | 19,38 | -0,31% | 13.316,00 |
| 27.02.2025 | 19,45 | 19,45 | 19,34 | 19,44 | 0,62% | 4.468,00 |
| 26.02.2025 | 19,42 | 19,44 | 19,32 | 19,32 | -0,16% | 13.930,00 |
| 25.02.2025 | 19,30 | 19,42 | 19,30 | 19,35 | 0,57% | 11.494,00 |
| 24.02.2025 | 19,25 | 19,40 | 19,19 | 19,24 | 0,42% | 11.503,00 |
| 21.02.2025 | 19,29 | 19,36 | 19,10 | 19,16 | -0,70% | 5.759,00 |
| 20.02.2025 | 19,25 | 19,31 | 19,09 | 19,30 | -0,03% | 6.831,00 |
| 19.02.2025 | 19,22 | 19,39 | 19,08 | 19,30 | -0,21% | 11.113,00 |
| 18.02.2025 | 19,29 | 19,39 | 19,14 | 19,34 | 0,37% | 11.961,00 |
| 14.02.2025 | 19,37 | 19,37 | 19,06 | 19,27 | 0,05% | 7.453,00 |
| 13.02.2025 | 19,19 | 19,37 | 19,02 | 19,26 | 0,42% | 24.737,00 |
| 12.02.2025 | 19,02 | 19,23 | 19,02 | 19,18 | -0,10% | 13.391,00 |
| 11.02.2025 | 18,95 | 19,25 | 18,95 | 19,20 | 0,79% | 19.967,00 |
| 10.02.2025 | 18,90 | 19,06 | 18,90 | 19,05 | 1,17% | 8.529,00 |
| 07.02.2025 | 19,26 | 19,26 | 18,75 | 18,83 | -1,26% | 17.641,00 |
| 06.02.2025 | 18,92 | 19,21 | 18,92 | 19,07 | 0,34% | 6.099,00 |
| 05.02.2025 | 18,89 | 19,05 | 18,85 | 19,01 | 0,83% | 6.189,00 |
| 04.02.2025 | 18,84 | 19,23 | 18,51 | 18,85 | 0,05% | 16.175,00 |
| 03.02.2025 | 18,90 | 18,91 | 18,65 | 18,84 | -0,53% | 17.682,00 |
| 31.01.2025 | 19,01 | 19,03 | 18,89 | 18,94 | -0,99% | 9.103,00 |
| 30.01.2025 | 19,14 | 19,14 | 19,02 | 19,13 | -0,36% | 4.168,00 |
| 29.01.2025 | 18,95 | 19,30 | 18,95 | 19,20 | 0,58% | 15.242,00 |
| 28.01.2025 | 19,09 | 19,18 | 18,89 | 19,09 | -0,47% | 9.697,00 |
| 27.01.2025 | 18,86 | 19,42 | 18,86 | 19,18 | 0,10% | 14.281,00 |
| 24.01.2025 | 19,16 | 19,29 | 18,93 | 19,16 | 1,11% | 12.523,00 |
| 23.01.2025 | 18,81 | 19,10 | 18,81 | 18,95 | -0,52% | 13.672,00 |
| 22.01.2025 | 18,95 | 19,16 | 18,80 | 19,05 | 0,63% | 23.599,00 |
| 21.01.2025 | 18,87 | 18,93 | 18,84 | 18,93 | 1,23% | 7.686,00 |
| 17.01.2025 | 18,94 | 18,94 | 18,51 | 18,70 | -0,90% | 5.564,00 |
| 16.01.2025 | 18,83 | 18,99 | 18,83 | 18,87 | 0,44% | 22.838,00 |
| 15.01.2025 | 18,75 | 19,00 | 18,70 | 18,79 | 1,28% | 28.950,00 |
| 14.01.2025 | 18,54 | 18,70 | 18,36 | 18,55 | 0,05% | 36.909,00 |
| 13.01.2025 | 18,65 | 18,69 | 18,46 | 18,54 | -0,75% | 34.049,00 |
| 10.01.2025 | 18,65 | 18,80 | 18,45 | 18,68 | -0,80% | 25.538,00 |
| 08.01.2025 | 18,80 | 18,87 | 18,70 | 18,83 | -0,26% | 21.044,00 |
| 07.01.2025 | 18,99 | 18,99 | 18,61 | 18,88 | -0,60% | 18.659,00 |
| 06.01.2025 | 18,84 | 19,16 | 18,79 | 18,99 | 0,84% | 32.299,00 |
| 03.01.2025 | 18,55 | 18,97 | 18,54 | 18,84 | 2,14% | 36.385,00 |
| 02.01.2025 | 17,98 | 18,44 | 17,98 | 18,44 | 3,83% | 120.509,00 |
| 31.12.2024 | 18,29 | 18,29 | 17,51 | 17,76 | -3,27% | 420.884,00 |
| 30.12.2024 | 18,35 | 18,53 | 18,22 | 18,36 | -0,16% | 33.572,00 |
| 27.12.2024 | 18,60 | 18,60 | 18,30 | 18,39 | -1,18% | 48.955,00 |
| 26.12.2024 | 18,80 | 18,80 | 18,40 | 18,61 | -0,27% | 28.444,00 |
| 24.12.2024 | 18,80 | 18,87 | 18,58 | 18,66 | -0,77% | 10.914,00 |
| 23.12.2024 | 18,82 | 18,98 | 18,80 | 18,80 | 0,13% | 19.506,00 |
| 20.12.2024 | 18,78 | 19,10 | 18,32 | 18,78 | 0,43% | 112.171,00 |
| 19.12.2024 | 18,75 | 19,00 | 18,51 | 18,70 | 0,05% | 14.481,00 |
| 18.12.2024 | 19,20 | 19,32 | 18,65 | 18,69 | -2,40% | 22.815,00 |
| 17.12.2024 | 19,25 | 19,39 | 19,00 | 19,15 | -0,67% | 31.667,00 |
| 16.12.2024 | 19,58 | 19,58 | 19,13 | 19,28 | -1,03% | 18.006,00 |
| 13.12.2024 | 19,35 | 19,74 | 19,22 | 19,48 | -0,61% | 45.241,00 |
| 12.12.2024 | 19,72 | 19,75 | 19,45 | 19,60 | -0,61% | 62.707,00 |
| 11.12.2024 | 19,80 | 19,92 | 19,72 | 19,72 | -0,40% | 8.467,00 |
| 10.12.2024 | 19,93 | 19,99 | 19,73 | 19,80 | -0,65% | 16.115,00 |
| 09.12.2024 | 20,00 | 20,00 | 19,61 | 19,93 | -0,20% | 32.216,00 |
| 06.12.2024 | 20,21 | 20,21 | 19,80 | 19,97 | -0,65% | 20.400,00 |
| 05.12.2024 | 20,29 | 20,34 | 20,10 | 20,10 | -1,23% | 12.920,00 |
| 04.12.2024 | 20,21 | 20,35 | 20,15 | 20,35 | 0,69% | 12.180,00 |
| 03.12.2024 | 20,30 | 20,35 | 20,20 | 20,21 | -0,63% | 11.820,00 |
| 02.12.2024 | 20,42 | 20,50 | 20,21 | 20,34 | -1,36% | 14.704,00 |
| 29.11.2024 | 20,00 | 20,64 | 19,95 | 20,62 | 3,51% | 31.401,00 |
| 27.11.2024 | 19,97 | 20,12 | 19,92 | 19,92 | 0,05% | 8.971,00 |