7,840$
-4,51%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,69 | 8,93 | 8,08 | 8,21 | -8,27% | 26.849,00 |
| 05.03.2026 | 9,01 | 9,44 | 8,55 | 8,95 | -2,93% | 26.849,00 |
| 04.03.2026 | 9,16 | 9,45 | 8,80 | 9,22 | 3,60% | 12.687.617,00 |
| 03.03.2026 | 8,95 | 9,23 | 8,68 | 8,90 | -6,81% | 19.090.083,00 |
| 02.03.2026 | 8,55 | 9,60 | 8,53 | 9,55 | 6,11% | 14.463.777,00 |
| 27.02.2026 | 9,11 | 9,18 | 8,58 | 9,00 | -5,36% | 18.710.838,00 |
| 26.02.2026 | 9,82 | 10,23 | 9,35 | 9,51 | -3,74% | 21.085.299,00 |
| 25.02.2026 | 8,67 | 10,50 | 8,60 | 9,88 | 19,61% | 50.142.384,00 |
| 24.02.2026 | 8,06 | 8,56 | 8,01 | 8,26 | 1,72% | 19.117.972,00 |
| 23.02.2026 | 7,80 | 8,25 | 7,76 | 8,12 | 3,05% | 12.648.873,00 |
| 20.02.2026 | 7,90 | 8,19 | 7,71 | 7,88 | -2,48% | 13.292.838,00 |
| 19.02.2026 | 7,95 | 8,13 | 7,83 | 8,08 | -0,12% | 12.399.063,00 |
| 18.02.2026 | 8,26 | 8,37 | 7,92 | 8,09 | -1,58% | 10.341.843,00 |
| 17.02.2026 | 8,15 | 8,40 | 7,82 | 8,22 | -0,96% | 13.935.025,00 |
| 13.02.2026 | 8,38 | 8,71 | 8,16 | 8,30 | -0,84% | 15.468.489,00 |
| 12.02.2026 | 8,81 | 8,95 | 8,25 | 8,37 | -4,45% | 17.309.691,00 |
| 11.02.2026 | 9,07 | 9,17 | 8,47 | 8,76 | -0,34% | 17.067.402,00 |
| 10.02.2026 | 9,11 | 9,18 | 8,75 | 8,79 | -4,66% | 25.120.580,00 |
| 09.02.2026 | 8,65 | 9,28 | 8,55 | 9,22 | 4,06% | 18.861.977,00 |
| 06.02.2026 | 7,79 | 9,07 | 7,68 | 8,86 | 19,25% | 27.434.897,00 |
| 05.02.2026 | 7,86 | 7,98 | 7,35 | 7,43 | -9,39% | 16.380.127,00 |
| 04.02.2026 | 9,02 | 9,11 | 7,79 | 8,20 | -9,39% | 19.671.786,00 |
| 03.02.2026 | 8,92 | 9,09 | 8,48 | 9,05 | 4,99% | 21.467.895,00 |
| 02.02.2026 | 8,59 | 8,86 | 8,46 | 8,62 | 0,47% | 14.890.194,00 |
| 30.01.2026 | 9,23 | 9,45 | 8,49 | 8,58 | -9,30% | 16.660.328,00 |
| 29.01.2026 | 9,87 | 9,91 | 8,97 | 9,46 | -7,16% | 25.713.567,00 |
| 28.01.2026 | 9,99 | 10,42 | 9,84 | 10,19 | 6,59% | 27.286.864,00 |
| 27.01.2026 | 9,42 | 9,68 | 9,15 | 9,56 | 1,92% | 22.800.616,00 |
| 26.01.2026 | 10,21 | 10,23 | 9,37 | 9,38 | -7,77% | 16.399.993,00 |
| 23.01.2026 | 11,14 | 11,18 | 10,00 | 10,17 | -9,92% | 29.014.008,00 |
| 22.01.2026 | 10,00 | 11,40 | 10,00 | 11,29 | 15,68% | 37.350.302,00 |
| 21.01.2026 | 10,19 | 10,37 | 9,26 | 9,76 | -1,01% | 18.541.420,00 |
| 20.01.2026 | 10,29 | 10,60 | 9,76 | 9,86 | -9,62% | 25.759.219,00 |
| 16.01.2026 | 10,23 | 11,15 | 10,22 | 10,91 | 9,10% | 28.794.824,00 |
| 15.01.2026 | 10,22 | 10,64 | 10,00 | 10,00 | -0,40% | 32.719.675,00 |
| 14.01.2026 | 9,42 | 10,06 | 9,03 | 10,04 | 6,19% | 31.233.753,00 |
| 13.01.2026 | 10,83 | 11,00 | 9,30 | 9,46 | -9,35% | 32.389.981,00 |
| 12.01.2026 | 10,00 | 10,55 | 9,55 | 10,43 | 3,57% | 28.128.449,00 |
| 09.01.2026 | 10,25 | 10,40 | 9,76 | 10,07 | 0,10% | 23.796.485,00 |
| 08.01.2026 | 10,12 | 10,58 | 9,82 | 10,06 | -2,42% | 27.285.578,00 |
| 07.01.2026 | 10,04 | 10,34 | 9,64 | 10,31 | 1,18% | 37.234.515,00 |
| 06.01.2026 | 9,02 | 10,22 | 9,01 | 10,19 | 12,60% | 61.385.493,00 |
| 05.01.2026 | 8,69 | 9,14 | 8,52 | 9,05 | 8,00% | 41.331.394,00 |