11,590$
-3,42%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,10 | 12,16 | 11,52 | 11,62 | -3,25% | 382.896,00 |
| 08.09.2026 | 12,19 | 12,63 | 11,98 | 12,01 | 1,74% | 13.514.430,00 |
| 04.09.2026 | 11,21 | 11,88 | 11,17 | 11,80 | 6,31% | 12.158.668,00 |
| 03.09.2026 | 11,11 | 11,39 | 10,93 | 11,10 | -1,11% | 12.144.723,00 |
| 02.09.2026 | 10,86 | 11,36 | 10,84 | 11,23 | 2,61% | 7.240.218,00 |
| 01.09.2026 | 11,11 | 11,24 | 10,80 | 10,94 | -5,61% | 9.939.162,00 |
| 31.08.2026 | 11,45 | 11,66 | 11,30 | 11,59 | 0,87% | 9.906.183,00 |
| 28.08.2026 | 12,44 | 12,45 | 11,28 | 11,49 | -8,15% | 17.604.843,00 |
| 27.08.2026 | 13,18 | 13,24 | 12,46 | 12,51 | -1,26% | 11.346.020,00 |
| 26.08.2026 | 12,60 | 12,96 | 12,34 | 12,67 | 1,85% | 13.596.647,00 |
| 25.08.2026 | 13,10 | 13,44 | 12,37 | 12,44 | 1,72% | 17.773.749,00 |
| 24.08.2026 | 12,59 | 12,63 | 12,14 | 12,23 | -5,71% | 9.588.061,00 |
| 21.08.2026 | 13,19 | 13,43 | 12,77 | 12,97 | 0,00% | 14.347.043,00 |
| 20.08.2026 | 12,89 | 13,08 | 12,50 | 12,97 | 1,09% | 8.576.181,00 |
| 19.08.2026 | 13,30 | 13,47 | 12,41 | 12,83 | -2,58% | 11.237.440,00 |
| 18.08.2026 | 13,74 | 14,06 | 12,96 | 13,17 | -9,67% | 15.911.593,00 |
| 17.08.2026 | 14,94 | 14,95 | 14,15 | 14,58 | 0,90% | 14.596.751,00 |
| 14.08.2026 | 13,77 | 14,73 | 13,72 | 14,45 | 5,86% | 16.582.482,00 |
| 13.08.2026 | 13,78 | 14,35 | 13,61 | 13,65 | -2,01% | 11.959.585,00 |
| 12.08.2026 | 14,34 | 14,53 | 13,82 | 13,93 | 2,43% | 13.263.348,00 |
| 11.08.2026 | 13,62 | 13,71 | 12,95 | 13,60 | 3,30% | 9.538.303,00 |
| 10.08.2026 | 14,17 | 14,28 | 13,16 | 13,17 | -5,22% | 12.989.472,00 |
| 07.08.2026 | 12,86 | 14,06 | 12,81 | 13,89 | 12,02% | 17.958.076,00 |
| 06.08.2026 | 11,88 | 13,26 | 11,76 | 12,40 | 0,49% | 11.210.377,00 |
| 05.08.2026 | 12,27 | 12,96 | 12,20 | 12,34 | -2,80% | 11.444.694,00 |
| 04.08.2026 | 12,35 | 12,85 | 12,06 | 12,70 | 10,20% | 12.665.281,00 |
| 03.08.2026 | 10,47 | 11,88 | 10,33 | 11,52 | 6,08% | 15.216.531,00 |
| 31.07.2026 | 11,62 | 11,76 | 10,60 | 10,86 | -1,14% | 13.098.208,00 |
| 30.07.2026 | 10,46 | 11,22 | 10,41 | 10,99 | 12,84% | 16.588.576,00 |
| 29.07.2026 | 9,87 | 11,04 | 9,72 | 9,74 | -2,75% | 21.664.474,00 |
| 28.07.2026 | 10,21 | 10,39 | 9,43 | 10,01 | -12,35% | 28.576.417,00 |
| 27.07.2026 | 11,28 | 11,74 | 10,83 | 11,42 | 4,58% | 20.922.680,00 |
| 24.07.2026 | 12,08 | 12,08 | 10,90 | 10,92 | -9,38% | 13.682.807,00 |
| 23.07.2026 | 11,97 | 12,80 | 11,76 | 12,05 | -4,89% | 12.530.587,00 |
| 22.07.2026 | 12,37 | 13,23 | 12,29 | 12,67 | -1,25% | 12.728.252,00 |
| 21.07.2026 | 12,05 | 12,86 | 11,95 | 12,83 | 11,18% | 11.832.637,00 |
| 20.07.2026 | 11,65 | 12,28 | 11,52 | 11,54 | 0,70% | 11.239.053,00 |
| 17.07.2026 | 11,20 | 12,07 | 10,74 | 11,46 | -2,51% | 13.266.915,00 |
| 16.07.2026 | 12,65 | 12,87 | 11,57 | 11,76 | -11,42% | 14.916.442,00 |
| 15.07.2026 | 13,17 | 13,60 | 12,57 | 13,27 | 1,35% | 13.954.033,00 |
| 14.07.2026 | 13,68 | 13,73 | 12,79 | 13,09 | 1,74% | 9.956.632,00 |
| 13.07.2026 | 13,01 | 13,14 | 12,58 | 12,87 | -4,45% | 12.023.701,00 |
| 10.07.2026 | 13,56 | 13,79 | 13,17 | 13,47 | -5,07% | 11.144.186,00 |
| 09.07.2026 | 14,06 | 14,53 | 13,84 | 14,19 | 6,13% | 15.620.252,00 |
| 08.07.2026 | 13,35 | 13,50 | 12,66 | 13,37 | -4,43% | 19.092.938,00 |
| 07.07.2026 | 14,26 | 14,59 | 13,51 | 13,99 | -8,14% | 16.967.842,00 |
| 06.07.2026 | 14,78 | 16,12 | 14,63 | 15,23 | 5,33% | 14.123.229,00 |
| 02.07.2026 | 16,42 | 16,60 | 14,03 | 14,46 | -12,52% | 29.485.679,00 |
| 01.07.2026 | 17,35 | 17,50 | 16,46 | 16,53 | -7,76% | 15.237.385,00 |
| 30.06.2026 | 17,50 | 18,28 | 17,36 | 17,92 | 1,01% | 15.078.683,00 |
| 29.06.2026 | 17,34 | 18,15 | 16,55 | 17,74 | 2,54% | 17.584.742,00 |
| 26.06.2026 | 17,05 | 17,72 | 16,81 | 17,30 | -2,26% | 24.372.276,00 |
| 25.06.2026 | 19,50 | 19,57 | 17,22 | 17,70 | -3,38% | 21.644.372,00 |
| 24.06.2026 | 21,09 | 21,13 | 17,42 | 18,32 | -14,39% | 34.334.373,00 |
| 23.06.2026 | 21,67 | 23,69 | 21,01 | 21,40 | -9,70% | 20.910.697,00 |
| 22.06.2026 | 24,47 | 24,66 | 23,00 | 23,70 | -1,33% | 26.713.760,00 |
| 18.06.2026 | 23,62 | 24,23 | 22,93 | 24,02 | 7,52% | 23.356.569,00 |
| 17.06.2026 | 22,92 | 23,63 | 22,30 | 22,34 | 1,13% | 20.123.791,00 |
| 16.06.2026 | 23,11 | 23,79 | 21,90 | 22,09 | -6,91% | 22.050.061,00 |
| 15.06.2026 | 25,15 | 26,18 | 22,96 | 23,73 | 1,45% | 35.937.348,00 |
| 12.06.2026 | 21,96 | 24,59 | 21,85 | 23,39 | 5,31% | 28.834.887,00 |
| 11.06.2026 | 20,78 | 22,35 | 20,27 | 22,21 | 8,34% | 23.318.489,00 |
| 10.06.2026 | 22,12 | 22,97 | 20,41 | 20,50 | -10,28% | 30.055.008,00 |
| 09.06.2026 | 24,50 | 25,00 | 20,70 | 22,85 | -6,66% | 42.840.647,00 |
| 08.06.2026 | 26,20 | 26,43 | 23,96 | 24,48 | -2,39% | 28.974.980,00 |
| 05.06.2026 | 29,12 | 29,40 | 24,38 | 25,08 | -18,23% | 36.737.836,00 |
| 04.06.2026 | 28,73 | 31,55 | 28,20 | 30,67 | -0,55% | 41.222.774,00 |
| 03.06.2026 | 30,65 | 34,17 | 29,70 | 30,84 | 19,26% | 112.299.145,00 |
| 02.06.2026 | 26,52 | 27,84 | 25,53 | 25,86 | 4,02% | 25.588.228,00 |
| 01.06.2026 | 25,44 | 25,52 | 23,59 | 24,86 | -6,54% | 25.017.012,00 |
| 29.05.2026 | 28,75 | 28,80 | 26,08 | 26,60 | -6,70% | 23.154.883,00 |
| 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 |