6,320$
0,80%
Echtzeit-Aktienkurs Navitas Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,54 | 6,60 | 6,24 | 6,32 | 0,80% | 1.409.486,00 |
| 01.07.2025 | 6,37 | 6,46 | 6,06 | 6,27 | -4,20% | 23.899.105,00 |
| 30.06.2025 | 6,60 | 6,73 | 6,40 | 6,55 | -1,87% | 26.517.475,00 |
| 27.06.2025 | 6,70 | 6,77 | 6,47 | 6,67 | 0,91% | 28.133.980,00 |
| 26.06.2025 | 7,13 | 7,34 | 6,59 | 6,61 | -5,84% | 43.969.625,00 |
| 25.06.2025 | 7,64 | 7,99 | 7,00 | 7,02 | -4,49% | 35.025.940,00 |
| 24.06.2025 | 6,81 | 7,39 | 6,67 | 7,35 | 12,73% | 42.862.072,00 |
| 23.06.2025 | 6,80 | 7,31 | 6,31 | 6,52 | -6,99% | 41.094.516,00 |
| 20.06.2025 | 7,11 | 7,47 | 6,68 | 7,01 | 0,14% | 30.968.150,00 |
| 18.06.2025 | 6,82 | 7,20 | 6,80 | 7,00 | 2,04% | 29.494.096,00 |
| 17.06.2025 | 6,95 | 7,06 | 6,60 | 6,86 | -4,59% | 33.545.182,00 |
| 16.06.2025 | 7,55 | 7,99 | 7,04 | 7,19 | -1,78% | 58.123.358,00 |
| 13.06.2025 | 7,40 | 7,80 | 7,21 | 7,32 | -6,27% | 40.696.648,00 |
| 12.06.2025 | 7,76 | 8,30 | 7,68 | 7,81 | -1,88% | 47.113.493,00 |
| 11.06.2025 | 8,53 | 9,17 | 7,65 | 7,96 | -1,61% | 102.427.175,00 |
| 10.06.2025 | 7,98 | 8,64 | 7,53 | 8,09 | 10,82% | 131.093.561,00 |
| 09.06.2025 | 6,37 | 7,88 | 6,30 | 7,30 | 18,12% | 125.519.196,00 |
| 06.06.2025 | 6,41 | 6,60 | 6,00 | 6,18 | 2,40% | 43.949.497,00 |
| 05.06.2025 | 6,83 | 6,84 | 5,88 | 6,04 | -10,99% | 64.899.921,00 |
| 04.06.2025 | 6,16 | 6,99 | 5,83 | 6,78 | 14,14% | 101.028.751,00 |
| 03.06.2025 | 5,82 | 6,59 | 5,44 | 5,94 | 7,61% | 92.091.812,00 |
| 02.06.2025 | 5,03 | 5,65 | 4,99 | 5,52 | 8,24% | 56.748.352,00 |
| 30.05.2025 | 5,25 | 5,40 | 4,95 | 5,10 | -5,38% | 45.067.539,00 |
| 29.05.2025 | 6,54 | 7,02 | 5,22 | 5,39 | -12,50% | 103.938.159,00 |
| 28.05.2025 | 7,03 | 7,11 | 6,13 | 6,16 | -5,23% | 127.417.434,00 |
| 27.05.2025 | 4,54 | 7,53 | 4,54 | 6,50 | 47,39% | 268.069.620,00 |
| 23.05.2025 | 4,51 | 4,92 | 4,22 | 4,41 | -12,67% | 78.011.119,00 |
| 22.05.2025 | 4,91 | 5,25 | 4,03 | 5,05 | 164,40% | 272.287.903,00 |
| 21.05.2025 | 1,98 | 2,06 | 1,88 | 1,91 | -4,50% | 4.764.675,00 |
| 20.05.2025 | 2,02 | 2,05 | 1,96 | 2,00 | -1,48% | 2.328.787,00 |
| 19.05.2025 | 2,01 | 2,04 | 1,97 | 2,03 | -2,40% | 1.492.059,00 |
| 16.05.2025 | 2,08 | 2,11 | 2,05 | 2,08 | 0,97% | 2.346.627,00 |
| 15.05.2025 | 2,04 | 2,09 | 1,99 | 2,06 | -1,44% | 2.718.520,00 |
| 14.05.2025 | 2,16 | 2,18 | 2,04 | 2,09 | -2,34% | 2.410.171,00 |
| 13.05.2025 | 2,07 | 2,19 | 2,07 | 2,14 | 3,38% | 3.185.264,00 |
| 12.05.2025 | 2,00 | 2,16 | 2,00 | 2,07 | 10,11% | 5.828.715,00 |
| 09.05.2025 | 1,89 | 1,99 | 1,83 | 1,88 | -1,05% | 2.940.214,00 |
| 08.05.2025 | 1,98 | 2,00 | 1,85 | 1,90 | -2,81% | 4.340.963,00 |
| 07.05.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 2,62% | 2.121.641,00 |
| 06.05.2025 | 1,90 | 1,94 | 1,80 | 1,91 | -4,75% | 2.762.631,00 |
| 05.05.2025 | 2,03 | 2,06 | 1,98 | 2,00 | -2,44% | 2.352.333,00 |
| 02.05.2025 | 1,98 | 2,10 | 1,96 | 2,05 | 7,33% | 2.945.567,00 |
| 01.05.2025 | 1,94 | 2,00 | 1,90 | 1,91 | -1,04% | 1.864.334,00 |
| 30.04.2025 | 1,93 | 1,94 | 1,85 | 1,93 | -1,53% | 2.768.261,00 |
| 29.04.2025 | 2,00 | 2,03 | 1,93 | 1,96 | -2,49% | 2.121.418,00 |
| 28.04.2025 | 2,01 | 2,07 | 1,95 | 2,01 | -1,95% | 2.264.618,00 |
| 25.04.2025 | 2,03 | 2,05 | 1,95 | 2,05 | 0,99% | 2.131.779,00 |
| 24.04.2025 | 1,87 | 2,04 | 1,87 | 2,03 | 9,14% | 3.992.954,00 |
| 23.04.2025 | 1,89 | 1,98 | 1,83 | 1,86 | 3,33% | 3.084.497,00 |
| 22.04.2025 | 1,84 | 1,87 | 1,77 | 1,80 | 0,00% | 2.656.225,00 |
| 21.04.2025 | 1,79 | 1,82 | 1,73 | 1,80 | -1,10% | 2.712.600,00 |
| 17.04.2025 | 1,74 | 1,84 | 1,72 | 1,82 | 5,20% | 1.938.826,00 |
| 16.04.2025 | 1,71 | 1,78 | 1,67 | 1,73 | -0,57% | 2.700.750,00 |
| 15.04.2025 | 1,73 | 1,77 | 1,70 | 1,74 | 0,00% | 1.804.609,00 |
| 14.04.2025 | 1,82 | 1,84 | 1,70 | 1,74 | -3,33% | 3.402.764,00 |
| 11.04.2025 | 1,79 | 1,85 | 1,71 | 1,80 | 2,27% | 2.140.208,00 |
| 10.04.2025 | 1,85 | 1,85 | 1,71 | 1,76 | -7,37% | 3.142.135,00 |
| 09.04.2025 | 1,59 | 1,95 | 1,55 | 1,90 | 16,56% | 7.947.478,00 |
| 08.04.2025 | 1,85 | 1,87 | 1,59 | 1,63 | -6,59% | 3.908.358,00 |
| 07.04.2025 | 1,61 | 1,95 | 1,60 | 1,75 | -3,59% | 6.299.508,00 |
| 04.04.2025 | 1,54 | 1,82 | 1,52 | 1,81 | 12,95% | 6.667.212,00 |
| 03.04.2025 | 1,83 | 1,84 | 1,60 | 1,60 | -16,10% | 6.122.241,00 |
| 02.04.2025 | 1,94 | 1,99 | 1,89 | 1,91 | -4,50% | 3.866.686,00 |
| 01.04.2025 | 2,03 | 2,04 | 1,89 | 2,00 | -2,44% | 4.660.400,00 |
| 31.03.2025 | 1,81 | 2,06 | 1,80 | 2,05 | 12,02% | 5.266.344,00 |
| 28.03.2025 | 2,03 | 2,03 | 1,82 | 1,83 | -10,29% | 6.719.024,00 |
| 27.03.2025 | 2,12 | 2,12 | 2,03 | 2,04 | -4,23% | 3.298.035,00 |
| 26.03.2025 | 2,20 | 2,22 | 2,11 | 2,13 | -3,62% | 3.116.744,00 |
| 25.03.2025 | 2,26 | 2,33 | 2,15 | 2,21 | -2,21% | 3.982.472,00 |
| 24.03.2025 | 2,41 | 2,41 | 2,20 | 2,26 | -3,00% | 6.411.467,00 |
| 21.03.2025 | 2,33 | 2,38 | 2,29 | 2,33 | 0,00% | 4.234.839,00 |
| 20.03.2025 | 2,46 | 2,48 | 2,27 | 2,33 | -7,91% | 4.715.239,00 |
| 19.03.2025 | 2,49 | 2,60 | 2,45 | 2,53 | 2,02% | 3.531.102,00 |
| 18.03.2025 | 2,60 | 2,62 | 2,47 | 2,48 | -6,42% | 3.730.003,00 |
| 17.03.2025 | 2,52 | 2,69 | 2,50 | 2,65 | 6,00% | 4.112.272,00 |
| 14.03.2025 | 2,32 | 2,56 | 2,28 | 2,50 | 11,61% | 5.025.722,00 |
| 13.03.2025 | 2,38 | 2,46 | 2,21 | 2,24 | -8,20% | 4.910.948,00 |
| 12.03.2025 | 2,64 | 2,64 | 2,44 | 2,44 | -3,94% | 3.647.787,00 |
| 11.03.2025 | 2,34 | 2,59 | 2,27 | 2,54 | 13,90% | 4.625.161,00 |
| 10.03.2025 | 2,45 | 2,51 | 2,23 | 2,23 | -12,20% | 3.540.708,00 |
| 07.03.2025 | 2,48 | 2,61 | 2,41 | 2,54 | 2,42% | 4.029.934,00 |
| 06.03.2025 | 2,50 | 2,67 | 2,48 | 2,48 | -6,06% | 3.692.450,00 |
| 05.03.2025 | 2,46 | 2,68 | 2,43 | 2,64 | 8,20% | 4.703.512,00 |
| 04.03.2025 | 2,20 | 2,53 | 2,19 | 2,44 | 6,55% | 3.362.683,00 |
| 03.03.2025 | 2,51 | 2,52 | 2,26 | 2,29 | -6,15% | 4.108.083,00 |
| 28.02.2025 | 2,35 | 2,52 | 2,30 | 2,44 | 2,52% | 4.064.016,00 |
| 27.02.2025 | 2,65 | 2,71 | 2,37 | 2,38 | -8,46% | 4.790.838,00 |
| 26.02.2025 | 2,43 | 2,69 | 2,42 | 2,60 | 8,79% | 4.677.406,00 |
| 25.02.2025 | 2,32 | 2,56 | 2,26 | 2,39 | -17,30% | 9.746.727,00 |
| 24.02.2025 | 3,15 | 3,15 | 2,89 | 2,89 | -8,83% | 5.451.579,00 |
| 21.02.2025 | 3,48 | 3,60 | 3,17 | 3,17 | -6,76% | 3.121.802,00 |
| 20.02.2025 | 3,40 | 3,44 | 3,26 | 3,40 | -1,16% | 2.240.044,00 |
| 19.02.2025 | 3,36 | 3,55 | 3,30 | 3,44 | 3,30% | 4.801.896,00 |
| 18.02.2025 | 3,04 | 3,62 | 3,03 | 3,33 | 11,00% | 8.275.893,00 |
| 14.02.2025 | 2,92 | 3,06 | 2,92 | 3,00 | 3,45% | 3.321.758,00 |
| 13.02.2025 | 2,85 | 2,98 | 2,82 | 2,90 | 1,75% | 3.969.424,00 |
| 12.02.2025 | 2,68 | 2,89 | 2,68 | 2,85 | 3,26% | 2.690.339,00 |
| 11.02.2025 | 2,86 | 2,90 | 2,76 | 2,76 | -5,15% | 2.805.880,00 |
| 10.02.2025 | 2,99 | 3,04 | 2,90 | 2,91 | -2,02% | 2.732.126,00 |
| 07.02.2025 | 3,04 | 3,14 | 2,95 | 2,97 | -2,30% | 2.704.572,00 |