8,435$
-3,16%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,60 | 8,61 | 8,21 | 8,44 | -3,16% | 819.765,00 |
| 29.07.2026 | 8,66 | 8,88 | 8,66 | 8,71 | -0,40% | 816.179,00 |
| 28.07.2026 | 8,71 | 8,88 | 8,68 | 8,75 | 1,57% | 605.518,00 |
| 27.07.2026 | 8,39 | 8,63 | 8,37 | 8,61 | 4,74% | 775.691,00 |
| 24.07.2026 | 8,47 | 8,69 | 8,18 | 8,22 | -2,84% | 874.094,00 |
| 23.07.2026 | 8,56 | 8,62 | 8,41 | 8,46 | -1,74% | 1.077.375,00 |
| 22.07.2026 | 8,71 | 8,71 | 8,38 | 8,61 | -0,92% | 796.521,00 |
| 21.07.2026 | 8,58 | 8,72 | 8,56 | 8,69 | 0,58% | 613.911,00 |
| 20.07.2026 | 8,65 | 8,68 | 8,52 | 8,64 | -0,12% | 567.924,00 |
| 17.07.2026 | 8,65 | 8,72 | 8,48 | 8,65 | -0,23% | 711.462,00 |
| 16.07.2026 | 8,55 | 8,82 | 8,53 | 8,67 | 2,36% | 664.928,00 |
| 15.07.2026 | 8,56 | 8,66 | 8,42 | 8,47 | -0,12% | 601.605,00 |
| 14.07.2026 | 8,34 | 8,53 | 8,34 | 8,48 | 0,59% | 607.984,00 |
| 13.07.2026 | 8,30 | 8,56 | 8,24 | 8,43 | 2,31% | 918.463,00 |
| 10.07.2026 | 8,15 | 8,37 | 8,15 | 8,24 | 2,62% | 882.405,00 |
| 09.07.2026 | 8,10 | 8,21 | 7,98 | 8,03 | -0,56% | 976.666,00 |
| 08.07.2026 | 8,27 | 8,34 | 8,07 | 8,08 | -3,35% | 881.778,00 |
| 07.07.2026 | 8,34 | 8,52 | 8,23 | 8,36 | -0,42% | 974.744,00 |
| 06.07.2026 | 8,58 | 8,63 | 8,37 | 8,39 | -2,56% | 757.863,00 |
| 02.07.2026 | 8,82 | 8,92 | 8,54 | 8,61 | -1,37% | 769.142,00 |
| 01.07.2026 | 8,63 | 8,76 | 8,52 | 8,73 | 2,65% | 743.444,00 |
| 30.06.2026 | 8,53 | 8,61 | 8,45 | 8,51 | -0,29% | 681.037,00 |
| 29.06.2026 | 8,66 | 8,77 | 8,48 | 8,53 | -1,73% | 1.281.485,00 |
| 26.06.2026 | 8,50 | 8,78 | 8,38 | 8,68 | 2,66% | 2.120.489,00 |
| 25.06.2026 | 8,38 | 8,72 | 8,38 | 8,46 | 0,18% | 1.144.808,00 |
| 24.06.2026 | 8,08 | 8,55 | 8,04 | 8,44 | 5,63% | 1.116.645,00 |
| 23.06.2026 | 7,98 | 8,07 | 7,90 | 7,99 | 1,59% | 1.202.337,00 |
| 22.06.2026 | 8,05 | 8,14 | 7,80 | 7,87 | -2,78% | 1.551.074,00 |
| 18.06.2026 | 8,05 | 8,23 | 8,01 | 8,09 | 1,51% | 2.539.457,00 |
| 17.06.2026 | 8,22 | 8,42 | 7,93 | 7,97 | -3,39% | 1.997.355,00 |
| 16.06.2026 | 8,08 | 8,31 | 8,07 | 8,25 | 3,51% | 1.271.374,00 |
| 15.06.2026 | 8,03 | 8,18 | 7,83 | 7,97 | 0,06% | 953.930,00 |
| 12.06.2026 | 7,90 | 8,00 | 7,86 | 7,97 | 0,95% | 703.599,00 |
| 11.06.2026 | 7,90 | 7,93 | 7,72 | 7,89 | -0,13% | 1.065.673,00 |
| 10.06.2026 | 7,96 | 7,99 | 7,85 | 7,90 | -0,75% | 865.541,00 |
| 09.06.2026 | 7,81 | 8,10 | 7,79 | 7,96 | 2,31% | 1.255.522,00 |
| 08.06.2026 | 7,81 | 7,96 | 7,72 | 7,78 | -0,38% | 1.115.854,00 |
| 05.06.2026 | 7,63 | 7,89 | 7,58 | 7,81 | 0,58% | 1.299.510,00 |
| 04.06.2026 | 7,71 | 8,00 | 7,62 | 7,77 | 4,23% | 2.928.433,00 |
| 03.06.2026 | 7,95 | 8,01 | 7,33 | 7,45 | -8,19% | 1.551.646,00 |
| 02.06.2026 | 8,43 | 8,54 | 7,99 | 8,12 | -4,36% | 1.546.343,00 |
| 01.06.2026 | 8,56 | 8,58 | 8,40 | 8,49 | -0,82% | 1.295.887,00 |
| 29.05.2026 | 8,30 | 8,63 | 8,21 | 8,56 | 3,07% | 2.050.280,00 |
| 28.05.2026 | 8,08 | 8,36 | 8,07 | 8,30 | 2,34% | 1.039.448,00 |
| 27.05.2026 | 8,60 | 8,74 | 8,07 | 8,11 | -5,09% | 1.282.055,00 |
| 26.05.2026 | 8,44 | 8,59 | 8,44 | 8,55 | 1,24% | 687.953,00 |
| 22.05.2026 | 8,39 | 8,49 | 8,37 | 8,44 | 1,08% | 648.391,00 |
| 21.05.2026 | 8,29 | 8,56 | 8,20 | 8,35 | 0,48% | 1.104.615,00 |
| 20.05.2026 | 8,26 | 8,50 | 8,12 | 8,31 | 0,73% | 1.170.871,00 |
| 19.05.2026 | 8,38 | 8,38 | 8,17 | 8,25 | -1,26% | 690.357,00 |
| 18.05.2026 | 8,20 | 8,40 | 8,15 | 8,36 | 2,83% | 878.368,00 |
| 15.05.2026 | 8,22 | 8,29 | 8,09 | 8,13 | -0,06% | 959.427,00 |
| 14.05.2026 | 7,95 | 8,21 | 7,95 | 8,13 | 3,17% | 923.588,00 |
| 13.05.2026 | 8,27 | 8,27 | 7,88 | 7,88 | -5,17% | 1.037.927,00 |
| 12.05.2026 | 8,37 | 8,45 | 8,21 | 8,31 | -0,12% | 818.389,00 |
| 11.05.2026 | 8,55 | 8,56 | 8,21 | 8,32 | -2,52% | 1.090.007,00 |
| 08.05.2026 | 8,79 | 8,79 | 8,52 | 8,54 | -2,79% | 554.868,00 |
| 07.05.2026 | 8,73 | 8,95 | 8,73 | 8,78 | 0,57% | 833.749,00 |
| 06.05.2026 | 8,83 | 8,96 | 8,72 | 8,73 | 0,23% | 953.468,00 |
| 05.05.2026 | 8,98 | 9,03 | 8,67 | 8,71 | -3,01% | 816.264,00 |
| 04.05.2026 | 9,11 | 9,19 | 8,92 | 8,98 | -2,07% | 758.833,00 |
| 01.05.2026 | 9,34 | 9,34 | 9,11 | 9,17 | -0,70% | 1.008.248,00 |
| 30.04.2026 | 9,51 | 9,57 | 9,09 | 9,24 | -2,99% | 1.365.251,00 |
| 29.04.2026 | 9,58 | 9,84 | 9,15 | 9,52 | 3,82% | 1.958.192,00 |
| 28.04.2026 | 8,96 | 9,22 | 8,96 | 9,17 | 3,15% | 951.247,00 |
| 27.04.2026 | 8,91 | 9,13 | 8,84 | 8,89 | -0,67% | 784.436,00 |
| 24.04.2026 | 8,76 | 9,05 | 8,76 | 8,95 | 1,24% | 670.347,00 |
| 23.04.2026 | 8,92 | 8,92 | 8,62 | 8,84 | -0,90% | 795.982,00 |
| 22.04.2026 | 8,98 | 9,04 | 8,81 | 8,92 | -0,67% | 830.181,00 |
| 21.04.2026 | 9,07 | 9,16 | 8,95 | 8,98 | -0,33% | 823.158,00 |
| 20.04.2026 | 8,73 | 9,09 | 8,73 | 9,01 | 1,69% | 1.162.051,00 |
| 17.04.2026 | 8,51 | 8,89 | 8,50 | 8,86 | 5,73% | 1.130.607,00 |
| 16.04.2026 | 8,40 | 8,57 | 8,37 | 8,38 | -0,71% | 1.062.661,00 |
| 15.04.2026 | 8,30 | 8,51 | 8,27 | 8,44 | 1,93% | 810.818,00 |
| 14.04.2026 | 8,16 | 8,29 | 8,12 | 8,28 | 1,47% | 675.667,00 |
| 13.04.2026 | 7,86 | 8,21 | 7,80 | 8,16 | 2,77% | 982.762,00 |
| 10.04.2026 | 8,25 | 8,30 | 7,91 | 7,94 | -4,45% | 746.746,00 |
| 09.04.2026 | 8,53 | 8,55 | 8,22 | 8,31 | -3,71% | 847.567,00 |
| 08.04.2026 | 8,68 | 8,79 | 8,54 | 8,63 | 1,43% | 933.771,00 |
| 07.04.2026 | 8,31 | 8,51 | 8,25 | 8,51 | 1,89% | 958.742,00 |
| 06.04.2026 | 8,24 | 8,38 | 8,21 | 8,35 | 0,60% | 653.263,00 |
| 02.04.2026 | 8,17 | 8,36 | 8,08 | 8,30 | 0,12% | 682.752,00 |
| 01.04.2026 | 8,23 | 8,41 | 8,17 | 8,29 | 1,22% | 709.163,00 |
| 31.03.2026 | 8,11 | 8,26 | 8,03 | 8,19 | 1,05% | 1.213.114,00 |
| 30.03.2026 | 8,13 | 8,19 | 8,04 | 8,11 | 0,31% | 831.776,00 |
| 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 |