8,080$
-1,82%
Echtzeit-Aktienkurs Navient Corp
Bid:
Ask:
Aktienkurse zur Navient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 8,20 | 8,20 | 8,03 | 8,08 | -1,82% | 645.889,00 |
| 26.03.2026 | 8,17 | 8,29 | 8,13 | 8,23 | 0,73% | 802.323,00 |
| 25.03.2026 | 8,30 | 8,32 | 7,97 | 8,17 | 0,37% | 649.909,00 |
| 24.03.2026 | 8,18 | 8,31 | 8,06 | 8,14 | -1,21% | 1.152.106,00 |
| 23.03.2026 | 8,27 | 8,39 | 8,07 | 8,24 | 2,36% | 909.908,00 |
| 20.03.2026 | 8,13 | 8,18 | 7,98 | 8,05 | -0,86% | 2.665.858,00 |
| 19.03.2026 | 8,07 | 8,18 | 7,94 | 8,12 | 0,00% | 767.121,00 |
| 18.03.2026 | 8,16 | 8,25 | 8,06 | 8,12 | -1,22% | 805.809,00 |
| 17.03.2026 | 8,34 | 8,40 | 8,08 | 8,22 | -0,48% | 948.784,00 |
| 16.03.2026 | 8,15 | 8,37 | 8,15 | 8,26 | 1,60% | 916.437,00 |
| 13.03.2026 | 8,07 | 8,17 | 7,86 | 8,13 | 0,74% | 1.259.485,00 |
| 12.03.2026 | 7,96 | 8,10 | 7,91 | 8,07 | -0,49% | 882.479,00 |
| 11.03.2026 | 8,11 | 8,14 | 7,91 | 8,11 | -0,25% | 919.320,00 |
| 10.03.2026 | 8,23 | 8,34 | 8,07 | 8,13 | -1,57% | 753.627,00 |
| 09.03.2026 | 8,02 | 8,27 | 7,95 | 8,26 | -0,42% | 1.327.780,00 |
| 06.03.2026 | 8,21 | 8,32 | 8,01 | 8,30 | -2,98% | 858.768,00 |
| 05.03.2026 | 8,61 | 8,74 | 8,46 | 8,55 | -1,38% | 862.546,00 |
| 04.03.2026 | 8,63 | 8,77 | 8,52 | 8,67 | 0,81% | 648.825,00 |
| 03.03.2026 | 8,47 | 8,66 | 8,30 | 8,60 | -0,12% | 747.397,00 |
| 02.03.2026 | 8,53 | 8,72 | 8,36 | 8,61 | -2,05% | 1.193.349,00 |
| 27.02.2026 | 8,87 | 8,87 | 8,50 | 8,79 | -2,33% | 1.546.492,00 |
| 26.02.2026 | 8,93 | 9,05 | 8,81 | 9,00 | 1,01% | 909.707,00 |
| 25.02.2026 | 8,80 | 8,91 | 8,56 | 8,91 | 2,18% | 866.591,00 |
| 24.02.2026 | 8,98 | 9,10 | 8,71 | 8,72 | -6,94% | 1.140.068,00 |
| 20.02.2026 | 9,39 | 9,66 | 9,34 | 9,37 | -1,37% | 832.467,00 |
| 19.02.2026 | 9,48 | 9,55 | 9,42 | 9,50 | -0,52% | 729.030,00 |
| 18.02.2026 | 9,48 | 9,63 | 9,39 | 9,55 | 0,79% | 1.464.481,00 |
| 17.02.2026 | 9,34 | 9,51 | 9,15 | 9,48 | 1,45% | 1.584.662,00 |
| 13.02.2026 | 9,45 | 9,63 | 9,33 | 9,34 | -0,59% | 827.598,00 |
| 12.02.2026 | 9,89 | 10,05 | 9,35 | 9,40 | -4,52% | 1.318.623,00 |
| 11.02.2026 | 9,85 | 9,98 | 9,69 | 9,84 | -0,61% | 1.285.242,00 |
| 10.02.2026 | 10,02 | 10,18 | 9,89 | 9,90 | -1,30% | 821.600,00 |
| 09.02.2026 | 10,00 | 10,07 | 9,92 | 10,03 | -0,20% | 952.165,00 |
| 06.02.2026 | 10,11 | 10,37 | 9,97 | 10,05 | 0,30% | 786.413,00 |
| 05.02.2026 | 10,04 | 10,06 | 9,79 | 10,02 | -0,20% | 867.816,00 |
| 04.02.2026 | 10,13 | 10,32 | 10,03 | 10,04 | 0,30% | 1.009.440,00 |
| 03.02.2026 | 9,90 | 10,33 | 9,72 | 10,01 | 0,30% | 1.577.403,00 |
| 02.02.2026 | 9,83 | 10,28 | 9,58 | 9,98 | 1,63% | 1.671.716,00 |
| 30.01.2026 | 9,75 | 9,98 | 9,52 | 9,82 | -0,51% | 3.131.236,00 |
| 29.01.2026 | 9,76 | 10,05 | 9,35 | 9,87 | 0,61% | 2.753.165,00 |
| 28.01.2026 | 11,80 | 11,92 | 9,77 | 9,81 | -18,52% | 2.643.154,00 |
| 27.01.2026 | 12,07 | 12,10 | 11,92 | 12,04 | -0,41% | 684.056,00 |
| 26.01.2026 | 12,03 | 12,18 | 11,92 | 12,09 | -1,14% | 507.643,00 |
| 22.01.2026 | 12,29 | 12,49 | 12,21 | 12,23 | -0,16% | 519.881,00 |
| 21.01.2026 | 12,00 | 12,32 | 11,94 | 12,25 | 2,30% | 890.844,00 |
| 20.01.2026 | 12,22 | 12,34 | 11,84 | 11,98 | -4,28% | 706.220,00 |
| 16.01.2026 | 12,58 | 12,94 | 12,47 | 12,51 | 0,00% | 612.254,00 |
| 15.01.2026 | 12,41 | 12,52 | 12,27 | 12,51 | 0,77% | 497.280,00 |
| 14.01.2026 | 12,07 | 12,46 | 11,86 | 12,42 | 2,86% | 814.008,00 |
| 13.01.2026 | 12,37 | 12,39 | 12,05 | 12,07 | -2,43% | 617.978,00 |
| 12.01.2026 | 12,85 | 12,94 | 12,32 | 12,37 | -4,85% | 971.578,00 |
| 09.01.2026 | 13,08 | 13,15 | 12,61 | 13,00 | -0,91% | 746.992,00 |
| 08.01.2026 | 12,80 | 13,17 | 12,80 | 13,12 | 2,34% | 809.550,00 |
| 07.01.2026 | 12,84 | 12,85 | 12,60 | 12,82 | -0,16% | 712.233,00 |
| 06.01.2026 | 12,94 | 13,06 | 12,66 | 12,84 | -1,38% | 1.217.364,00 |
| 05.01.2026 | 12,71 | 13,19 | 12,71 | 13,02 | 1,88% | 901.171,00 |
| 02.01.2026 | 13,01 | 13,06 | 12,75 | 12,78 | -1,69% | 910.386,00 |
| 31.12.2025 | 12,92 | 13,01 | 12,86 | 13,00 | 0,70% | 657.087,00 |
| 30.12.2025 | 12,84 | 12,96 | 12,84 | 12,91 | 0,39% | 646.080,00 |
| 29.12.2025 | 12,92 | 12,95 | 12,77 | 12,86 | -0,62% | 417.124,00 |
| 26.12.2025 | 12,95 | 12,99 | 12,89 | 12,94 | -0,15% | 337.812,00 |
| 24.12.2025 | 12,91 | 13,06 | 12,91 | 12,96 | 0,31% | 300.972,00 |
| 23.12.2025 | 13,03 | 13,10 | 12,89 | 12,92 | -0,92% | 482.530,00 |
| 22.12.2025 | 13,08 | 13,21 | 12,90 | 13,04 | -0,27% | 587.996,00 |
| 19.12.2025 | 13,22 | 13,30 | 13,02 | 13,08 | -1,54% | 1.999.298,00 |
| 18.12.2025 | 13,29 | 13,36 | 12,84 | 13,28 | 0,64% | 753.400,00 |
| 17.12.2025 | 13,20 | 13,48 | 13,08 | 13,20 | 1,11% | 782.428,00 |
| 16.12.2025 | 12,87 | 13,09 | 12,85 | 13,05 | 1,95% | 1.036.610,00 |
| 15.12.2025 | 12,81 | 12,91 | 12,71 | 12,80 | 0,47% | 796.163,00 |
| 12.12.2025 | 13,05 | 13,10 | 12,67 | 12,74 | -1,62% | 807.178,00 |
| 11.12.2025 | 12,85 | 13,06 | 12,82 | 12,95 | 1,01% | 1.127.564,00 |
| 10.12.2025 | 12,42 | 12,90 | 12,42 | 12,82 | 3,05% | 2.390.144,00 |
| 09.12.2025 | 12,34 | 12,52 | 12,07 | 12,44 | 0,16% | 1.039.654,00 |
| 08.12.2025 | 12,43 | 12,52 | 12,26 | 12,42 | 0,24% | 788.080,00 |
| 05.12.2025 | 12,28 | 12,50 | 12,24 | 12,39 | -0,48% | 723.824,00 |
| 04.12.2025 | 12,53 | 12,68 | 12,41 | 12,45 | -1,19% | 797.379,00 |
| 03.12.2025 | 12,60 | 12,77 | 12,59 | 12,60 | 0,00% | 1.145.944,00 |
| 02.12.2025 | 12,38 | 12,72 | 12,36 | 12,60 | 1,94% | 1.148.412,00 |
| 01.12.2025 | 12,28 | 12,52 | 12,15 | 12,36 | -0,32% | 759.060,00 |
| 28.11.2025 | 12,60 | 12,60 | 12,02 | 12,40 | -0,64% | 379.029,00 |
| 26.11.2025 | 12,52 | 12,63 | 12,46 | 12,48 | -0,64% | 940.589,00 |
| 25.11.2025 | 11,94 | 12,63 | 11,94 | 12,56 | 6,17% | 1.293.251,00 |
| 24.11.2025 | 11,84 | 11,99 | 11,66 | 11,83 | 2,78% | 1.552.482,00 |
| 20.11.2025 | 11,69 | 11,94 | 11,40 | 11,51 | -1,37% | 1.134.503,00 |
| 19.11.2025 | 11,41 | 11,71 | 11,38 | 11,67 | 1,92% | 703.910,00 |
| 18.11.2025 | 11,33 | 11,52 | 11,25 | 11,45 | 0,97% | 917.301,00 |
| 17.11.2025 | 12,00 | 12,00 | 11,32 | 11,34 | -7,09% | 655.152,00 |
| 13.11.2025 | 12,15 | 12,33 | 12,12 | 12,21 | -0,12% | 636.882,00 |
| 12.11.2025 | 11,76 | 12,23 | 11,76 | 12,22 | 3,74% | 657.090,00 |
| 11.11.2025 | 11,78 | 11,85 | 11,72 | 11,78 | 0,43% | 389.315,00 |
| 10.11.2025 | 11,74 | 11,78 | 11,60 | 11,73 | 0,09% | 343.526,00 |
| 07.11.2025 | 11,67 | 11,75 | 11,60 | 11,72 | 0,43% | 475.149,00 |
| 06.11.2025 | 11,89 | 11,92 | 11,65 | 11,67 | -1,85% | 689.560,00 |
| 05.11.2025 | 12,00 | 12,09 | 11,79 | 11,89 | -1,00% | 696.169,00 |
| 04.11.2025 | 12,17 | 12,18 | 11,87 | 12,01 | -1,56% | 658.100,00 |
| 03.11.2025 | 12,16 | 12,27 | 11,94 | 12,20 | -0,25% | 800.976,00 |
| 31.10.2025 | 11,90 | 12,26 | 11,81 | 12,23 | 2,00% | 1.133.974,00 |
| 30.10.2025 | 11,50 | 12,25 | 11,50 | 11,99 | 2,74% | 1.419.565,00 |
| 29.10.2025 | 12,33 | 12,63 | 11,47 | 11,67 | -9,81% | 1.956.031,00 |
| 28.10.2025 | 12,89 | 12,97 | 12,75 | 12,94 | 0,15% | 609.767,00 |