19,530$
-8,74%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 21,09 | 21,13 | 17,42 | 18,32 | -14,39% | 33.226.360,00 |
| 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 |
| 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 |