26,640$
-6,56%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,71 | 28,85 | 26,09 | 26,60 | -6,70% | 1.872.391,00 |
| 28.05.2026 | 29,14 | 29,80 | 27,73 | 28,51 | -1,28% | 21.233.647,00 |
| 27.05.2026 | 31,81 | 31,94 | 28,37 | 28,88 | -9,15% | 36.165.568,00 |
| 26.05.2026 | 31,36 | 33,82 | 30,60 | 31,79 | 8,68% | 50.092.976,00 |
| 22.05.2026 | 24,61 | 29,50 | 24,41 | 29,25 | 19,98% | 51.180.816,00 |
| 21.05.2026 | 22,47 | 25,20 | 22,30 | 24,38 | 6,05% | 37.791.964,00 |
| 20.05.2026 | 20,08 | 23,37 | 19,95 | 22,99 | 18,32% | 37.597.407,00 |
| 19.05.2026 | 19,07 | 19,70 | 17,50 | 19,43 | -1,22% | 24.386.046,00 |
| 18.05.2026 | 21,64 | 21,76 | 18,83 | 19,67 | -7,74% | 30.657.761,00 |
| 15.05.2026 | 20,71 | 21,58 | 19,54 | 21,32 | -4,48% | 31.600.284,00 |
| 14.05.2026 | 21,14 | 23,39 | 20,40 | 22,32 | 5,43% | 40.117.413,00 |
| 13.05.2026 | 20,81 | 21,68 | 19,65 | 21,17 | 9,97% | 39.381.219,00 |
| 12.05.2026 | 21,72 | 22,00 | 18,67 | 19,25 | -15,01% | 47.323.539,00 |
| 11.05.2026 | 18,13 | 23,82 | 18,13 | 22,65 | 24,45% | 70.915.094,00 |
| 08.05.2026 | 15,89 | 18,20 | 15,60 | 18,20 | 15,26% | 34.942.982,00 |
| 07.05.2026 | 16,66 | 16,74 | 14,95 | 15,79 | -5,34% | 28.611.842,00 |
| 06.05.2026 | 16,96 | 17,76 | 15,81 | 16,68 | -4,96% | 36.572.421,00 |
| 05.05.2026 | 16,20 | 18,14 | 15,70 | 17,55 | 10,24% | 40.859.096,00 |
| 04.05.2026 | 17,73 | 18,00 | 15,82 | 15,92 | -8,77% | 27.240.121,00 |
| 01.05.2026 | 16,45 | 18,03 | 15,81 | 17,45 | 5,76% | 30.111.331,00 |
| 30.04.2026 | 15,51 | 16,56 | 15,02 | 16,50 | 6,59% | 24.573.058,00 |
| 29.04.2026 | 15,57 | 15,57 | 14,14 | 15,48 | 2,38% | 27.887.814,00 |
| 28.04.2026 | 17,19 | 17,23 | 14,81 | 15,12 | -17,38% | 37.148.581,00 |
| 27.04.2026 | 17,23 | 18,36 | 16,21 | 18,30 | 5,90% | 32.853.625,00 |
| 24.04.2026 | 19,12 | 19,79 | 16,90 | 17,28 | -6,65% | 46.861.177,00 |
| 23.04.2026 | 18,07 | 19,44 | 17,64 | 18,51 | 0,22% | 53.518.695,00 |
| 22.04.2026 | 16,13 | 18,67 | 16,01 | 18,47 | 20,48% | 84.760.058,00 |
| 21.04.2026 | 14,45 | 16,61 | 14,19 | 15,33 | 16,14% | 87.717.909,00 |
| 20.04.2026 | 12,13 | 13,42 | 11,93 | 13,20 | 7,14% | 31.465.746,00 |
| 17.04.2026 | 12,20 | 12,87 | 11,85 | 12,32 | -0,40% | 36.741.474,00 |
| 16.04.2026 | 10,45 | 12,41 | 10,08 | 12,37 | 20,57% | 50.761.105,00 |
| 15.04.2026 | 9,90 | 10,38 | 9,76 | 10,26 | 3,95% | 19.269.922,00 |
| 14.04.2026 | 10,25 | 10,33 | 9,53 | 9,87 | 0,51% | 17.091.153,00 |
| 13.04.2026 | 9,37 | 9,86 | 9,12 | 9,82 | 2,94% | 13.571.257,00 |
| 10.04.2026 | 9,48 | 9,93 | 9,40 | 9,54 | 1,27% | 14.791.892,00 |
| 09.04.2026 | 9,46 | 9,93 | 9,37 | 9,42 | -1,36% | 16.271.383,00 |
| 08.04.2026 | 9,54 | 10,02 | 9,14 | 9,55 | 11,44% | 31.655.208,00 |
| 07.04.2026 | 8,66 | 8,75 | 8,28 | 8,57 | -3,00% | 9.875.778,00 |
| 06.04.2026 | 8,79 | 9,05 | 8,63 | 8,84 | 0,40% | 9.496.416,00 |
| 02.04.2026 | 8,12 | 8,99 | 8,05 | 8,80 | 3,04% | 11.407.437,00 |
| 01.04.2026 | 9,00 | 9,26 | 8,43 | 8,54 | -2,62% | 19.688.698,00 |
| 31.03.2026 | 8,18 | 8,81 | 7,94 | 8,77 | 12,01% | 24.923.144,00 |
| 30.03.2026 | 8,58 | 8,64 | 7,66 | 7,83 | -5,43% | 25.616.385,00 |
| 27.03.2026 | 8,83 | 8,85 | 8,17 | 8,28 | -8,20% | 21.885.755,00 |
| 26.03.2026 | 9,16 | 9,21 | 8,85 | 9,02 | -4,85% | 17.173.801,00 |
| 25.03.2026 | 9,60 | 10,00 | 9,35 | 9,48 | 2,16% | 13.712.164,00 |
| 24.03.2026 | 8,92 | 9,41 | 8,87 | 9,28 | 1,09% | 13.935.438,00 |
| 23.03.2026 | 9,08 | 9,33 | 8,86 | 9,18 | 4,91% | 18.633.148,00 |
| 20.03.2026 | 8,95 | 9,20 | 8,50 | 8,75 | -4,58% | 20.429.570,00 |
| 19.03.2026 | 8,71 | 9,26 | 8,48 | 9,17 | 1,21% | 18.457.523,00 |
| 18.03.2026 | 9,67 | 9,69 | 9,05 | 9,06 | -7,74% | 22.972.406,00 |
| 17.03.2026 | 10,63 | 10,75 | 9,77 | 9,82 | -6,39% | 25.005.858,00 |
| 16.03.2026 | 10,77 | 11,63 | 10,23 | 10,49 | 3,86% | 44.981.913,00 |
| 13.03.2026 | 10,43 | 10,82 | 9,91 | 10,10 | 1,20% | 21.758.358,00 |
| 12.03.2026 | 10,42 | 10,88 | 9,88 | 9,98 | -7,93% | 28.041.323,00 |
| 11.03.2026 | 8,72 | 10,88 | 8,72 | 10,84 | 24,88% | 55.663.315,00 |
| 10.03.2026 | 8,45 | 8,83 | 8,33 | 8,68 | 3,58% | 15.590.617,00 |
| 09.03.2026 | 8,04 | 8,45 | 7,72 | 8,38 | 2,20% | 15.013.171,00 |
| 06.03.2026 | 8,69 | 8,93 | 8,08 | 8,20 | -8,48% | 15.160.431,00 |
| 05.03.2026 | 9,01 | 9,44 | 8,55 | 8,96 | -2,82% | 12.588.379,00 |
| 04.03.2026 | 9,16 | 9,45 | 8,80 | 9,22 | 3,60% | 12.687.616,00 |
| 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% | 14.463.776,00 |
| 27.02.2026 | 9,11 | 9,18 | 8,58 | 9,00 | -5,36% | 18.710.837,00 |
| 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% | 50.142.383,00 |
| 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 |