14,225$
13,17%
Echtzeit-Aktienkurs Navitas Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,09 | 15,44 | 12,89 | 14,23 | 13,17% | 3.244.667,00 |
| 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 |
| 23.07.2025 | 8,48 | 8,83 | 8,08 | 8,82 | 2,32% | 26.952.402,00 |
| 22.07.2025 | 8,79 | 8,84 | 7,80 | 8,62 | 1,77% | 52.828.084,00 |
| 21.07.2025 | 7,48 | 9,48 | 7,39 | 8,47 | 24,74% | 118.292.477,00 |
| 18.07.2025 | 6,37 | 6,98 | 6,33 | 6,79 | 8,29% | 30.469.096,00 |
| 17.07.2025 | 6,17 | 6,41 | 6,06 | 6,27 | 1,95% | 16.208.738,00 |
| 16.07.2025 | 6,21 | 6,23 | 5,92 | 6,15 | -1,28% | 14.225.753,00 |
| 15.07.2025 | 6,25 | 6,50 | 6,11 | 6,23 | 6,13% | 30.598.333,00 |
| 14.07.2025 | 5,82 | 5,93 | 5,68 | 5,87 | 0,51% | 14.216.746,00 |
| 11.07.2025 | 6,24 | 6,24 | 5,81 | 5,84 | -6,71% | 19.182.289,00 |
| 10.07.2025 | 6,43 | 6,54 | 6,23 | 6,26 | -2,64% | 15.807.760,00 |
| 09.07.2025 | 6,56 | 6,62 | 6,27 | 6,43 | -2,28% | 13.707.898,00 |
| 08.07.2025 | 6,21 | 6,64 | 6,20 | 6,58 | 6,99% | 20.946.401,00 |
| 07.07.2025 | 6,33 | 6,34 | 5,99 | 6,15 | -4,50% | 18.824.836,00 |
| 03.07.2025 | 6,33 | 6,56 | 6,26 | 6,44 | 1,90% | 15.163.296,00 |
| 02.07.2025 | 6,38 | 6,60 | 6,23 | 6,32 | 0,80% | 16.273.940,00 |
| 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 |