20,270€
0,25%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 20,29 | 20,29 | 20,25 | 20,27 | 0,25% | - |
| 29.09.2026 | 20,21 | 20,45 | 19,92 | 20,22 | 0,40% | 89,00 |
| 28.09.2026 | 20,24 | 20,50 | 19,98 | 20,14 | 0,80% | - |
| 25.09.2026 | 20,52 | 20,52 | 19,98 | 19,98 | -1,96% | - |
| 24.09.2026 | 20,25 | 20,68 | 20,08 | 20,38 | 0,59% | 133,00 |
| 23.09.2026 | 20,57 | 20,92 | 20,00 | 20,26 | -1,65% | 2.850,00 |
| 22.09.2026 | 21,25 | 21,31 | 20,32 | 20,60 | -3,10% | - |
| 21.09.2026 | 21,80 | 21,87 | 20,99 | 21,26 | -2,39% | - |
| 18.09.2026 | 21,84 | 21,96 | 21,51 | 21,78 | -0,37% | - |
| 17.09.2026 | 21,39 | 22,19 | 21,34 | 21,86 | 1,63% | - |
| 16.09.2026 | 21,26 | 21,61 | 21,12 | 21,51 | 0,99% | - |
| 15.09.2026 | 20,36 | 21,30 | 20,14 | 21,30 | 5,65% | - |
| 14.09.2026 | 19,98 | 20,32 | 19,75 | 20,16 | 0,90% | 14,00 |
| 11.09.2026 | 19,80 | 20,08 | 19,67 | 19,98 | 0,88% | - |
| 10.09.2026 | 19,47 | 20,02 | 19,42 | 19,81 | 1,41% | - |
| 09.09.2026 | 19,36 | 19,63 | 19,19 | 19,53 | 0,83% | - |
| 08.09.2026 | 19,69 | 19,81 | 19,12 | 19,37 | -1,80% | 315,00 |
| 07.09.2026 | 19,79 | 19,79 | 19,69 | 19,73 | -0,28% | 14,00 |
| 04.09.2026 | 19,46 | 19,83 | 19,43 | 19,78 | 1,59% | - |
| 03.09.2026 | 19,48 | 19,67 | 19,20 | 19,47 | 0,00% | - |
| 02.09.2026 | 19,19 | 19,51 | 18,90 | 19,47 | 1,62% | 824,00 |
| 01.09.2026 | 19,03 | 19,42 | 18,94 | 19,16 | 0,74% | 4.591,00 |
| 31.08.2026 | 19,04 | 19,27 | 18,90 | 19,02 | -1,71% | 15,00 |
| 28.08.2026 | 18,86 | 19,35 | 18,84 | 19,35 | 2,65% | - |
| 27.08.2026 | 18,43 | 18,90 | 18,41 | 18,85 | 2,28% | - |
| 26.08.2026 | 19,05 | 19,07 | 18,35 | 18,43 | -3,15% | - |
| 25.08.2026 | 19,14 | 19,22 | 18,91 | 19,03 | -0,47% | - |
| 24.08.2026 | 18,99 | 19,16 | 18,82 | 19,12 | 0,63% | - |
| 21.08.2026 | 18,83 | 19,34 | 18,81 | 19,00 | 0,69% | 44,00 |
| 20.08.2026 | 18,60 | 18,96 | 18,50 | 18,87 | 2,22% | - |
| 19.08.2026 | 18,39 | 18,79 | 18,29 | 18,46 | -4,40% | - |
| 05.05.2026 | 18,81 | 19,44 | 18,74 | 19,31 | 2,77% | - |
| 04.05.2026 | 18,64 | 18,88 | 18,58 | 18,79 | 1,13% | - |
| 30.04.2026 | 18,47 | 18,58 | 18,21 | 18,58 | 0,65% | 600,00 |
| 29.04.2026 | 18,31 | 18,65 | 18,26 | 18,46 | 0,98% | 14,00 |
| 28.04.2026 | 18,17 | 18,47 | 18,06 | 18,28 | 0,77% | - |
| 27.04.2026 | 17,59 | 18,22 | 17,53 | 18,14 | 3,07% | - |
| 24.04.2026 | 17,86 | 17,87 | 17,23 | 17,60 | -1,46% | - |
| 23.04.2026 | 17,74 | 18,10 | 17,66 | 17,86 | 0,62% | - |
| 22.04.2026 | 17,25 | 17,75 | 17,08 | 17,75 | 2,78% | 84,00 |
| 21.04.2026 | 17,51 | 17,71 | 17,17 | 17,27 | -1,37% | 135,00 |
| 20.04.2026 | 17,46 | 17,59 | 17,13 | 17,51 | 0,40% | 3.750,00 |
| 17.04.2026 | 17,14 | 17,50 | 16,99 | 17,44 | 1,75% | - |
| 16.04.2026 | 17,07 | 17,26 | 16,76 | 17,14 | 0,35% | - |
| 15.04.2026 | 17,05 | 17,38 | 16,98 | 17,08 | 0,18% | - |
| 14.04.2026 | 17,42 | 17,46 | 16,96 | 17,05 | -2,18% | 14,00 |
| 13.04.2026 | 17,00 | 17,62 | 16,88 | 17,43 | 3,63% | 350,00 |
| 10.04.2026 | 16,99 | 17,00 | 16,56 | 16,82 | -0,88% | - |
| 09.04.2026 | 17,23 | 17,39 | 16,85 | 16,97 | -1,51% | - |
| 08.04.2026 | 16,95 | 17,32 | 16,80 | 17,23 | 1,23% | - |
| 07.04.2026 | 17,33 | 17,57 | 16,89 | 17,02 | -1,62% | 14,00 |
| 02.04.2026 | 16,80 | 17,40 | 16,60 | 17,30 | 3,59% | 1.500,00 |
| 01.04.2026 | 16,65 | 16,80 | 16,40 | 16,70 | -0,30% | 87,00 |
| 31.03.2026 | 16,65 | 17,00 | 16,55 | 16,75 | 0,30% | 84,00 |
| 30.03.2026 | 16,45 | 16,80 | 16,20 | 16,70 | 1,21% | 15,00 |
| 27.03.2026 | 16,60 | 16,85 | 15,95 | 16,50 | -1,20% | 900,00 |
| 26.03.2026 | 16,95 | 17,15 | 16,50 | 16,70 | -1,76% | - |
| 25.03.2026 | 16,85 | 17,15 | 16,50 | 17,00 | 0,59% | 1.350,00 |
| 24.03.2026 | 16,00 | 17,05 | 16,00 | 16,90 | 4,97% | - |
| 23.03.2026 | 15,70 | 16,15 | 15,55 | 16,10 | 2,22% | 15,00 |
| 20.03.2026 | 15,95 | 16,10 | 15,30 | 15,75 | 0,32% | 2.900,00 |
| 19.03.2026 | 16,30 | 16,65 | 15,40 | 15,70 | -4,27% | - |
| 18.03.2026 | 16,00 | 17,25 | 16,00 | 16,40 | 1,86% | - |
| 17.03.2026 | 16,10 | 16,35 | 15,90 | 16,10 | 0,00% | - |
| 16.03.2026 | 15,70 | 16,10 | 15,70 | 16,10 | 1,26% | 6.041,00 |
| 13.03.2026 | 15,80 | 15,90 | 15,45 | 15,90 | 0,63% | 60,00 |
| 12.03.2026 | 17,35 | 17,35 | 15,50 | 15,80 | -10,23% | 1.080,00 |
| 11.03.2026 | 17,70 | 19,55 | 16,30 | 17,60 | -1,68% | 1.900,00 |
| 10.03.2026 | 18,00 | 18,00 | 17,70 | 17,90 | -0,56% | - |
| 09.03.2026 | 18,05 | 18,25 | 17,85 | 18,00 | 0,00% | - |
| 06.03.2026 | 17,95 | 18,20 | 17,75 | 18,00 | 0,00% | - |
| 05.03.2026 | 18,15 | 18,25 | 17,50 | 18,00 | -1,10% | - |
| 04.03.2026 | 18,15 | 18,35 | 17,90 | 18,20 | 0,00% | - |
| 03.03.2026 | 18,25 | 18,35 | 17,65 | 18,20 | 0,00% | - |
| 02.03.2026 | 17,95 | 18,20 | 17,65 | 18,20 | 2,25% | 8.340,00 |
| 27.02.2026 | 17,60 | 17,80 | 17,40 | 17,80 | 1,14% | - |
| 26.02.2026 | 17,10 | 17,60 | 16,85 | 17,60 | 2,92% | - |
| 25.02.2026 | 17,10 | 17,20 | 16,80 | 17,10 | -0,58% | - |
| 24.02.2026 | 16,85 | 17,20 | 16,75 | 17,20 | 1,78% | - |
| 23.02.2026 | 17,10 | 17,15 | 16,60 | 16,90 | -1,74% | 15,00 |
| 20.02.2026 | 16,80 | 17,20 | 16,70 | 17,20 | 1,78% | - |
| 19.02.2026 | 16,60 | 16,90 | 16,45 | 16,90 | 1,20% | 4.188,00 |
| 18.02.2026 | 16,35 | 16,70 | 16,20 | 16,70 | 1,83% | - |
| 17.02.2026 | 16,35 | 16,40 | 16,05 | 16,40 | 0,92% | - |
| 16.02.2026 | 16,35 | 16,35 | 16,25 | 16,25 | -0,31% | 29,00 |
| 13.02.2026 | 15,70 | 16,30 | 15,70 | 16,30 | 3,16% | 280,00 |
| 12.02.2026 | 16,00 | 16,05 | 15,45 | 15,80 | -1,25% | 58,00 |
| 11.02.2026 | 15,65 | 16,15 | 15,65 | 16,00 | 1,27% | 556,00 |
| 10.02.2026 | 15,45 | 15,80 | 15,35 | 15,80 | 1,94% | - |
| 09.02.2026 | 15,40 | 15,50 | 15,15 | 15,50 | 0,00% | - |
| 06.02.2026 | 14,90 | 15,50 | 14,90 | 15,50 | 2,99% | 14,00 |
| 05.02.2026 | 15,00 | 15,15 | 14,75 | 15,05 | 0,33% | - |
| 04.02.2026 | 15,50 | 15,50 | 14,90 | 15,00 | -3,23% | - |
| 03.02.2026 | 15,55 | 15,65 | 15,30 | 15,50 | -0,64% | - |
| 02.02.2026 | 15,65 | 15,70 | 15,20 | 15,60 | 0,00% | 420,00 |
| 30.01.2026 | 15,65 | 15,65 | 15,40 | 15,60 | 0,00% | - |
| 29.01.2026 | 15,30 | 15,60 | 15,20 | 15,60 | 1,30% | 15,00 |
| 28.01.2026 | 15,30 | 15,60 | 15,30 | 15,40 | 0,65% | - |
| 27.01.2026 | 15,55 | 15,60 | 15,25 | 15,30 | -1,92% | - |
| 26.01.2026 | 15,45 | 15,70 | 15,45 | 15,60 | 0,00% | - |