15,010$
10,41%
Echtzeit-Aktienkurs NextNav Inc
Bid:
Ask:
Aktienkurse zur NextNav Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 13,89 | 15,04 | 13,81 | 15,01 | 10,41% | 1.373.126,00 |
| 05.02.2026 | 14,12 | 14,14 | 13,11 | 13,60 | -3,99% | 1.490.345,00 |
| 04.02.2026 | 14,28 | 14,82 | 13,96 | 14,16 | -1,19% | 1.286.126,00 |
| 03.02.2026 | 14,80 | 14,92 | 13,97 | 14,33 | -3,18% | 1.023.226,00 |
| 02.02.2026 | 14,36 | 15,07 | 14,24 | 14,80 | 2,99% | 1.177.367,00 |
| 30.01.2026 | 14,61 | 15,24 | 14,35 | 14,37 | -1,64% | 1.246.336,00 |
| 29.01.2026 | 14,89 | 15,23 | 14,29 | 14,61 | -2,47% | 1.086.573,00 |
| 28.01.2026 | 14,33 | 15,42 | 14,13 | 14,98 | 4,54% | 1.684.094,00 |
| 27.01.2026 | 17,66 | 17,66 | 14,16 | 14,33 | -18,58% | 4.495.877,00 |
| 26.01.2026 | 17,14 | 17,85 | 16,94 | 17,60 | 3,59% | 1.317.132,00 |
| 22.01.2026 | 15,38 | 17,38 | 15,35 | 16,99 | 11,34% | 2.573.399,00 |
| 21.01.2026 | 15,63 | 15,63 | 14,59 | 15,26 | -1,86% | 1.069.701,00 |
| 20.01.2026 | 15,25 | 15,91 | 14,81 | 15,55 | -0,96% | 1.172.143,00 |
| 16.01.2026 | 15,00 | 15,73 | 14,80 | 15,70 | 5,16% | 2.031.886,00 |
| 15.01.2026 | 14,56 | 15,08 | 14,11 | 14,93 | 2,68% | 986.243,00 |
| 14.01.2026 | 14,09 | 14,70 | 13,93 | 14,54 | 2,68% | 996.351,00 |
| 13.01.2026 | 14,37 | 14,49 | 14,05 | 14,16 | -1,12% | 783.714,00 |
| 12.01.2026 | 14,19 | 14,56 | 14,09 | 14,32 | 0,00% | 781.530,00 |
| 09.01.2026 | 14,03 | 14,86 | 13,90 | 14,32 | 1,06% | 1.203.451,00 |
| 08.01.2026 | 14,65 | 15,49 | 14,06 | 14,17 | -3,87% | 1.659.275,00 |
| 07.01.2026 | 15,30 | 15,93 | 14,30 | 14,74 | -3,34% | 1.989.673,00 |
| 06.01.2026 | 15,67 | 15,98 | 14,75 | 15,25 | -2,43% | 1.335.432,00 |
| 05.01.2026 | 16,26 | 16,53 | 15,36 | 15,63 | -3,64% | 913.424,00 |
| 02.01.2026 | 16,66 | 16,71 | 15,86 | 16,22 | -2,52% | 942.059,00 |
| 31.12.2025 | 16,61 | 17,00 | 16,40 | 16,64 | 0,00% | 887.789,00 |
| 30.12.2025 | 16,84 | 16,97 | 16,59 | 16,64 | -1,19% | 498.266,00 |
| 29.12.2025 | 16,78 | 17,07 | 16,62 | 16,84 | -1,35% | 576.292,00 |
| 26.12.2025 | 17,06 | 17,07 | 16,41 | 17,07 | 0,18% | 515.075,00 |
| 24.12.2025 | 17,07 | 17,19 | 16,85 | 17,04 | -0,87% | 350.183,00 |
| 23.12.2025 | 17,12 | 17,35 | 16,93 | 17,19 | -0,41% | 583.108,00 |
| 22.12.2025 | 16,89 | 17,41 | 16,72 | 17,26 | 2,86% | 1.123.597,00 |
| 19.12.2025 | 16,91 | 17,27 | 16,70 | 16,78 | -0,71% | 2.607.973,00 |
| 18.12.2025 | 16,95 | 17,29 | 16,55 | 16,90 | 1,62% | 917.927,00 |
| 17.12.2025 | 16,90 | 17,09 | 16,48 | 16,63 | -1,31% | 890.684,00 |
| 16.12.2025 | 15,89 | 16,87 | 15,86 | 16,85 | 4,59% | 1.182.430,00 |
| 15.12.2025 | 16,48 | 16,86 | 16,06 | 16,11 | -1,83% | 977.931,00 |
| 12.12.2025 | 16,66 | 16,93 | 16,36 | 16,41 | -1,74% | 866.097,00 |
| 11.12.2025 | 16,69 | 17,20 | 16,59 | 16,70 | -0,42% | 1.302.422,00 |
| 10.12.2025 | 16,35 | 16,96 | 16,03 | 16,77 | 2,51% | 1.018.396,00 |
| 09.12.2025 | 16,08 | 16,54 | 15,95 | 16,36 | 1,46% | 837.247,00 |
| 08.12.2025 | 16,00 | 16,21 | 15,64 | 16,13 | 1,48% | 1.495.229,00 |
| 05.12.2025 | 15,58 | 15,99 | 15,18 | 15,89 | 2,58% | 1.303.878,00 |
| 04.12.2025 | 14,59 | 15,61 | 14,54 | 15,49 | 6,53% | 1.272.271,00 |
| 03.12.2025 | 13,60 | 14,64 | 13,41 | 14,54 | 6,21% | 1.291.366,00 |
| 02.12.2025 | 14,16 | 14,23 | 13,52 | 13,69 | -2,56% | 1.225.855,00 |
| 01.12.2025 | 13,96 | 14,22 | 13,68 | 14,05 | -1,13% | 961.581,00 |
| 28.11.2025 | 14,09 | 14,65 | 13,95 | 14,21 | 1,72% | 830.213,00 |
| 26.11.2025 | 13,71 | 14,00 | 13,59 | 13,97 | 0,94% | 878.174,00 |
| 25.11.2025 | 13,17 | 13,96 | 13,04 | 13,84 | 6,87% | 1.322.413,00 |
| 24.11.2025 | 12,01 | 13,06 | 11,97 | 12,95 | 13,90% | 1.725.189,00 |
| 20.11.2025 | 12,80 | 12,95 | 11,36 | 11,37 | -9,26% | 1.389.683,00 |
| 19.11.2025 | 12,70 | 13,05 | 12,36 | 12,53 | -1,49% | 708.134,00 |
| 18.11.2025 | 12,49 | 13,07 | 12,43 | 12,72 | 1,03% | 923.404,00 |
| 17.11.2025 | 12,60 | 12,80 | 12,41 | 12,59 | 2,86% | 949.690,00 |
| 13.11.2025 | 12,43 | 12,57 | 11,98 | 12,24 | -2,86% | 1.830.394,00 |
| 12.11.2025 | 12,54 | 12,79 | 12,15 | 12,60 | 0,72% | 1.265.472,00 |
| 11.11.2025 | 12,26 | 12,60 | 12,26 | 12,51 | -1,03% | 855.241,00 |
| 10.11.2025 | 12,83 | 13,08 | 12,32 | 12,64 | 1,12% | 1.659.937,00 |
| 07.11.2025 | 11,60 | 12,56 | 11,47 | 12,50 | 5,62% | 1.362.821,00 |
| 06.11.2025 | 12,26 | 12,67 | 11,34 | 11,84 | -6,22% | 1.634.319,00 |
| 05.11.2025 | 12,03 | 12,72 | 11,90 | 12,62 | 5,34% | 1.536.145,00 |
| 04.11.2025 | 12,60 | 12,66 | 11,89 | 11,98 | -6,41% | 1.585.072,00 |
| 03.11.2025 | 13,41 | 13,56 | 12,71 | 12,80 | -4,12% | 1.023.926,00 |
| 31.10.2025 | 12,68 | 13,43 | 12,65 | 13,35 | 5,37% | 1.209.297,00 |
| 30.10.2025 | 13,25 | 13,37 | 12,66 | 12,67 | -5,52% | 1.259.725,00 |
| 29.10.2025 | 12,75 | 13,72 | 12,44 | 13,41 | 4,77% | 2.091.095,00 |
| 28.10.2025 | 12,93 | 13,03 | 12,63 | 12,80 | -0,93% | 837.702,00 |
| 27.10.2025 | 13,44 | 13,50 | 12,60 | 12,92 | -2,93% | 1.257.020,00 |
| 24.10.2025 | 12,87 | 13,42 | 12,70 | 13,31 | 4,72% | 985.358,00 |
| 23.10.2025 | 12,87 | 13,02 | 12,69 | 12,71 | -1,17% | 901.268,00 |
| 22.10.2025 | 13,17 | 13,31 | 12,72 | 12,86 | -2,35% | 1.157.950,00 |
| 21.10.2025 | 12,95 | 13,21 | 12,65 | 13,17 | 2,81% | 1.221.438,00 |
| 20.10.2025 | 12,70 | 12,89 | 12,47 | 12,81 | 2,48% | 1.339.888,00 |
| 17.10.2025 | 12,85 | 13,11 | 12,25 | 12,50 | -4,29% | 2.790.975,00 |
| 16.10.2025 | 13,56 | 13,90 | 13,00 | 13,06 | -2,97% | 1.543.323,00 |
| 15.10.2025 | 13,55 | 13,98 | 13,30 | 13,46 | 0,22% | 1.128.146,00 |
| 14.10.2025 | 13,47 | 13,62 | 12,87 | 13,43 | -0,07% | 1.443.228,00 |
| 13.10.2025 | 14,02 | 14,18 | 13,43 | 13,44 | -3,34% | 1.222.615,00 |
| 10.10.2025 | 14,55 | 14,96 | 13,88 | 13,91 | -3,97% | 1.068.613,00 |
| 09.10.2025 | 14,20 | 14,49 | 13,80 | 14,48 | 1,54% | 1.190.360,00 |
| 08.10.2025 | 14,44 | 14,91 | 14,13 | 14,26 | 0,56% | 1.452.520,00 |
| 07.10.2025 | 14,76 | 14,81 | 14,15 | 14,18 | -3,80% | 1.152.563,00 |
| 06.10.2025 | 14,47 | 14,79 | 14,06 | 14,74 | 3,08% | 1.278.455,00 |
| 02.10.2025 | 14,30 | 14,52 | 14,11 | 14,30 | 0,21% | 1.077.936,00 |
| 01.10.2025 | 14,16 | 14,63 | 14,12 | 14,27 | -0,14% | 1.421.329,00 |
| 30.09.2025 | 14,78 | 14,95 | 14,20 | 14,29 | -3,32% | 1.936.542,00 |
| 29.09.2025 | 15,66 | 16,12 | 14,45 | 14,78 | -6,04% | 1.525.264,00 |
| 26.09.2025 | 15,69 | 16,16 | 15,66 | 15,73 | -1,01% | 1.030.274,00 |
| 25.09.2025 | 16,00 | 16,37 | 15,48 | 15,89 | -1,85% | 1.374.397,00 |
| 24.09.2025 | 17,16 | 17,16 | 16,17 | 16,19 | -4,43% | 897.540,00 |
| 23.09.2025 | 17,05 | 17,25 | 16,84 | 16,94 | -1,40% | 971.969,00 |
| 22.09.2025 | 16,81 | 17,46 | 16,42 | 17,18 | 0,64% | 1.010.476,00 |
| 19.09.2025 | 17,34 | 17,87 | 16,88 | 17,07 | -1,44% | 3.026.075,00 |
| 18.09.2025 | 17,71 | 17,79 | 17,17 | 17,32 | -0,63% | 1.320.402,00 |
| 17.09.2025 | 17,00 | 17,78 | 16,79 | 17,43 | 2,05% | 1.168.068,00 |
| 16.09.2025 | 17,48 | 17,70 | 16,71 | 17,08 | -2,40% | 1.778.592,00 |
| 15.09.2025 | 17,38 | 17,77 | 16,92 | 17,50 | 1,51% | 1.190.001,00 |
| 12.09.2025 | 17,10 | 17,55 | 16,57 | 17,24 | 0,82% | 1.231.190,00 |
| 11.09.2025 | 16,69 | 17,48 | 16,60 | 17,10 | 3,64% | 1.336.309,00 |
| 10.09.2025 | 16,40 | 16,74 | 16,14 | 16,50 | -0,30% | 1.498.434,00 |