8,320$
-0,83%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 7,50 | 8,43 | 7,49 | 8,38 | 17,37% | 34.901.638,00 |
| 31.12.2025 | 7,20 | 7,37 | 7,11 | 7,14 | -1,38% | 8.492.757,00 |
| 30.12.2025 | 7,26 | 7,50 | 7,22 | 7,24 | 0,42% | 8.155.993,00 |
| 29.12.2025 | 7,19 | 7,46 | 7,15 | 7,21 | -2,57% | 8.722.034,00 |
| 26.12.2025 | 7,65 | 7,65 | 7,29 | 7,40 | -3,39% | 7.684.446,00 |
| 24.12.2025 | 7,63 | 7,74 | 7,51 | 7,66 | 0,00% | 4.531.430,00 |
| 23.12.2025 | 7,71 | 7,93 | 7,60 | 7,66 | -3,04% | 7.345.906,00 |
| 22.12.2025 | 8,06 | 8,13 | 7,82 | 7,90 | 1,15% | 11.158.247,00 |
| 19.12.2025 | 7,45 | 7,92 | 7,39 | 7,81 | 5,97% | 20.343.007,00 |
| 18.12.2025 | 7,74 | 8,02 | 7,33 | 7,37 | -0,14% | 12.112.851,00 |
| 17.12.2025 | 7,86 | 7,98 | 7,33 | 7,38 | -5,75% | 12.209.455,00 |
| 16.12.2025 | 7,80 | 8,15 | 7,72 | 7,83 | -1,63% | 10.740.401,00 |
| 15.12.2025 | 8,75 | 8,75 | 7,94 | 7,96 | -7,33% | 18.871.215,00 |
| 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 |