8,590$
-6,43%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,10 | 9,31 | 8,45 | 8,59 | -6,43% | 14.325.893,00 |
| 11.12.2025 | 8,81 | 9,39 | 8,55 | 9,18 | 0,66% | 15.489.047,00 |
| 10.12.2025 | 9,04 | 9,42 | 8,68 | 9,12 | -0,55% | 13.950.422,00 |
| 09.12.2025 | 9,30 | 9,48 | 9,00 | 9,17 | -4,48% | 19.417.943,00 |
| 08.12.2025 | 9,86 | 10,24 | 9,43 | 9,60 | 1,27% | 24.950.942,00 |
| 05.12.2025 | 9,45 | 9,71 | 9,22 | 9,48 | 0,32% | 12.564.262,00 |
| 04.12.2025 | 8,60 | 9,56 | 8,47 | 9,45 | 8,75% | 19.073.042,00 |
| 03.12.2025 | 8,36 | 8,76 | 8,01 | 8,69 | 4,45% | 13.469.480,00 |
| 02.12.2025 | 8,35 | 8,59 | 8,27 | 8,32 | 0,24% | 16.078.380,00 |
| 01.12.2025 | 8,43 | 8,76 | 8,27 | 8,30 | -5,03% | 13.999.565,00 |
| 28.11.2025 | 8,53 | 9,10 | 8,47 | 8,74 | 4,80% | 13.626.348,00 |
| 26.11.2025 | 8,35 | 8,65 | 8,20 | 8,34 | 3,86% | 20.735.958,00 |
| 25.11.2025 | 8,04 | 8,15 | 7,57 | 8,03 | -3,14% | 13.604.548,00 |
| 24.11.2025 | 7,67 | 8,32 | 7,57 | 8,29 | 9,66% | 21.113.177,00 |
| 21.11.2025 | 7,45 | 7,79 | 6,85 | 7,56 | 0,13% | 25.305.303,00 |
| 20.11.2025 | 8,49 | 8,64 | 7,50 | 7,55 | -2,20% | 32.886.345,00 |
| 19.11.2025 | 7,77 | 8,24 | 7,55 | 7,72 | -0,77% | 18.043.508,00 |
| 18.11.2025 | 7,60 | 8,08 | 7,52 | 7,78 | 0,65% | 16.383.554,00 |
| 17.11.2025 | 7,95 | 8,33 | 7,52 | 7,73 | -4,69% | 17.269.113,00 |
| 14.11.2025 | 7,50 | 8,45 | 7,44 | 8,11 | 2,53% | 22.619.979,00 |
| 13.11.2025 | 8,38 | 8,45 | 7,78 | 7,91 | -8,45% | 18.979.041,00 |
| 12.11.2025 | 9,27 | 9,32 | 8,52 | 8,64 | -5,26% | 19.370.049,00 |
| 11.11.2025 | 9,47 | 9,94 | 8,92 | 9,12 | -5,00% | 34.447.600,00 |
| 10.11.2025 | 8,40 | 9,72 | 8,35 | 9,60 | 22,45% | 46.949.883,00 |
| 07.11.2025 | 7,79 | 8,03 | 7,18 | 7,84 | -11,26% | 49.140.433,00 |
| 06.11.2025 | 9,83 | 9,84 | 8,82 | 8,84 | -10,40% | 23.405.520,00 |
| 05.11.2025 | 10,56 | 10,69 | 9,62 | 9,86 | -5,74% | 29.133.028,00 |
| 04.11.2025 | 10,26 | 11,58 | 10,21 | 10,46 | -14,61% | 37.670.620,00 |
| 03.11.2025 | 13,20 | 13,30 | 11,94 | 12,25 | -8,99% | 36.040.537,00 |
| 31.10.2025 | 13,10 | 13,56 | 12,68 | 13,46 | 7,17% | 27.040.580,00 |
| 30.10.2025 | 13,06 | 13,17 | 12,38 | 12,56 | -7,44% | 23.457.784,00 |
| 29.10.2025 | 13,18 | 13,95 | 12,89 | 13,57 | 5,77% | 30.130.481,00 |
| 28.10.2025 | 13,74 | 14,12 | 12,61 | 12,83 | -7,76% | 28.553.130,00 |
| 27.10.2025 | 14,78 | 15,14 | 13,24 | 13,91 | -1,14% | 39.211.925,00 |
| 24.10.2025 | 14,15 | 14,87 | 13,80 | 14,07 | 3,38% | 34.972.732,00 |
| 23.10.2025 | 14,11 | 14,25 | 13,35 | 13,61 | 0,04% | 29.194.345,00 |
| 22.10.2025 | 14,40 | 15,19 | 12,47 | 13,61 | -9,48% | 54.948.129,00 |
| 21.10.2025 | 16,78 | 16,90 | 14,74 | 15,03 | -12,11% | 59.296.619,00 |
| 20.10.2025 | 14,83 | 17,79 | 14,82 | 17,10 | 16,64% | 91.241.414,00 |
| 17.10.2025 | 14,29 | 15,78 | 14,02 | 14,66 | -6,21% | 75.353.055,00 |
| 16.10.2025 | 15,24 | 16,85 | 14,69 | 15,63 | 3,10% | 144.343.743,00 |
| 15.10.2025 | 13,12 | 15,44 | 12,88 | 15,16 | 20,60% | 148.371.355,00 |
| 14.10.2025 | 12,45 | 13,33 | 10,92 | 12,57 | 26,08% | 157.929.925,00 |
| 13.10.2025 | 8,60 | 10,41 | 8,50 | 9,97 | 21,14% | 147.107.417,00 |
| 10.10.2025 | 8,00 | 9,79 | 7,96 | 8,23 | 2,88% | 95.195.940,00 |
| 09.10.2025 | 7,85 | 8,03 | 7,55 | 8,00 | 3,36% | 122.956.676,00 |
| 08.10.2025 | 7,81 | 8,41 | 7,50 | 7,74 | -0,51% | 71.534.610,00 |
| 07.10.2025 | 8,21 | 8,74 | 7,57 | 7,78 | -4,31% | 45.204.595,00 |
| 06.10.2025 | 8,04 | 8,24 | 7,66 | 8,13 | 4,03% | 34.691.782,00 |
| 03.10.2025 | 8,32 | 8,49 | 7,51 | 7,82 | -4,64% | 2.329.131,00 |
| 02.10.2025 | 7,80 | 8,44 | 7,73 | 8,20 | 12,26% | 60.483.658,00 |
| 01.10.2025 | 7,13 | 7,37 | 7,04 | 7,30 | 1,11% | 40.175.759,00 |
| 30.09.2025 | 7,12 | 7,32 | 6,83 | 7,22 | 0,42% | 24.484.020,00 |
| 29.09.2025 | 6,81 | 7,54 | 6,79 | 7,19 | 11,82% | 43.663.507,00 |
| 26.09.2025 | 6,45 | 6,48 | 6,22 | 6,43 | -1,23% | 11.984.422,00 |
| 25.09.2025 | 6,54 | 6,66 | 6,31 | 6,51 | -5,10% | 16.528.489,00 |
| 24.09.2025 | 6,90 | 7,35 | 6,77 | 6,86 | -0,29% | 19.816.959,00 |
| 23.09.2025 | 7,14 | 7,18 | 6,72 | 6,88 | -3,91% | 21.652.528,00 |
| 22.09.2025 | 7,00 | 7,33 | 6,63 | 7,16 | 2,14% | 23.495.777,00 |
| 19.09.2025 | 6,69 | 7,16 | 6,52 | 7,01 | 4,16% | 31.351.570,00 |
| 18.09.2025 | 6,74 | 6,92 | 6,46 | 6,73 | 4,18% | 26.796.615,00 |
| 17.09.2025 | 5,89 | 6,54 | 5,83 | 6,46 | 9,68% | 28.721.567,00 |
| 16.09.2025 | 6,13 | 6,18 | 5,86 | 5,89 | -3,60% | 13.645.518,00 |
| 15.09.2025 | 6,23 | 6,30 | 5,97 | 6,11 | -0,97% | 17.576.328,00 |
| 12.09.2025 | 6,35 | 6,51 | 6,13 | 6,17 | 1,48% | 31.238.403,00 |
| 11.09.2025 | 5,67 | 6,21 | 5,66 | 6,08 | 7,80% | 21.909.036,00 |
| 10.09.2025 | 5,96 | 6,03 | 5,63 | 5,64 | -2,08% | 18.000.387,00 |
| 09.09.2025 | 5,69 | 5,81 | 5,64 | 5,76 | 2,67% | 13.555.334,00 |
| 08.09.2025 | 5,66 | 5,83 | 5,51 | 5,61 | 0,18% | 12.858.619,00 |
| 05.09.2025 | 5,65 | 5,79 | 5,44 | 5,60 | 1,08% | 14.535.005,00 |
| 04.09.2025 | 5,64 | 5,75 | 5,52 | 5,54 | -3,32% | 10.472.580,00 |
| 03.09.2025 | 5,77 | 5,85 | 5,67 | 5,73 | -0,52% | 9.595.607,00 |
| 02.09.2025 | 5,72 | 5,88 | 5,61 | 5,76 | -1,71% | 10.605.609,00 |
| 29.08.2025 | 6,02 | 6,06 | 5,79 | 5,86 | -2,98% | 12.831.492,00 |
| 28.08.2025 | 6,14 | 6,29 | 6,03 | 6,04 | -0,49% | 11.392.128,00 |
| 27.08.2025 | 6,12 | 6,14 | 5,96 | 6,07 | -0,33% | 11.131.367,00 |
| 26.08.2025 | 6,29 | 6,34 | 6,05 | 6,09 | -1,77% | 16.683.492,00 |
| 25.08.2025 | 6,29 | 6,42 | 6,20 | 6,20 | -3,58% | 10.119.341,00 |
| 22.08.2025 | 6,20 | 6,58 | 6,16 | 6,43 | 3,54% | 12.638.194,00 |
| 21.08.2025 | 6,19 | 6,25 | 6,09 | 6,21 | -0,64% | 7.443.054,00 |
| 20.08.2025 | 6,38 | 6,42 | 6,02 | 6,25 | -2,80% | 11.129.075,00 |
| 19.08.2025 | 6,77 | 6,84 | 6,42 | 6,43 | -5,02% | 12.631.464,00 |
| 18.08.2025 | 6,83 | 6,91 | 6,60 | 6,77 | -2,17% | 10.065.342,00 |
| 15.08.2025 | 7,20 | 7,24 | 6,77 | 6,92 | -4,55% | 13.044.304,00 |
| 14.08.2025 | 7,08 | 7,29 | 6,95 | 7,25 | -1,49% | 13.782.680,00 |
| 13.08.2025 | 7,04 | 7,56 | 7,03 | 7,36 | 5,75% | 21.014.907,00 |
| 12.08.2025 | 6,61 | 7,02 | 6,51 | 6,96 | 5,45% | 16.272.484,00 |
| 11.08.2025 | 6,72 | 7,05 | 6,54 | 6,60 | -0,90% | 15.334.263,00 |
| 08.08.2025 | 6,90 | 7,00 | 6,53 | 6,66 | -1,91% | 20.807.973,00 |
| 07.08.2025 | 6,50 | 6,96 | 6,47 | 6,79 | 6,93% | 25.687.272,00 |
| 06.08.2025 | 6,71 | 6,75 | 6,33 | 6,35 | -6,20% | 20.880.381,00 |
| 05.08.2025 | 6,28 | 7,28 | 6,24 | 6,77 | -15,90% | 56.868.763,00 |
| 04.08.2025 | 8,05 | 8,28 | 7,81 | 8,05 | 1,13% | 31.865.411,00 |
| 01.08.2025 | 7,02 | 8,19 | 6,95 | 7,96 | 8,59% | 32.571.996,00 |
| 31.07.2025 | 7,55 | 7,79 | 7,31 | 7,33 | 1,66% | 20.253.146,00 |
| 30.07.2025 | 7,57 | 7,61 | 7,10 | 7,21 | -3,99% | 18.628.314,00 |
| 29.07.2025 | 8,45 | 8,51 | 7,50 | 7,51 | -12,27% | 27.565.048,00 |
| 28.07.2025 | 8,88 | 9,48 | 8,33 | 8,56 | -2,62% | 27.583.169,00 |
| 25.07.2025 | 8,88 | 9,20 | 8,55 | 8,79 | -2,12% | 21.875.538,00 |
| 24.07.2025 | 8,87 | 9,28 | 8,42 | 8,98 | 1,81% | 32.151.846,00 |