16,630$
-1,31%
Echtzeit-Aktienkurs NextNav Inc
Bid:
Ask:
Aktienkurse zur NextNav Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 15,85 | 16,91 | 15,53 | 16,55 | 4,88% | 1.835.905,00 |
| 08.09.2025 | 16,36 | 16,77 | 15,04 | 15,78 | -1,68% | 2.215.103,00 |
| 05.09.2025 | 16,00 | 16,39 | 15,59 | 16,05 | 1,13% | 1.342.422,00 |
| 04.09.2025 | 15,97 | 16,07 | 15,14 | 15,87 | -2,88% | 3.045.247,00 |
| 03.09.2025 | 17,59 | 17,69 | 15,98 | 16,34 | -7,16% | 1.989.462,00 |
| 02.09.2025 | 17,46 | 18,10 | 17,02 | 17,60 | -1,18% | 1.233.338,00 |
| 29.08.2025 | 18,00 | 18,13 | 17,23 | 17,81 | -0,72% | 1.484.638,00 |
| 28.08.2025 | 17,94 | 18,12 | 17,49 | 17,94 | 0,84% | 1.100.334,00 |
| 27.08.2025 | 16,93 | 18,25 | 16,88 | 17,79 | 4,96% | 2.280.580,00 |
| 26.08.2025 | 16,40 | 17,43 | 16,40 | 16,95 | 3,26% | 2.153.920,00 |
| 25.08.2025 | 15,54 | 16,73 | 15,21 | 16,42 | 5,66% | 1.675.655,00 |
| 22.08.2025 | 14,38 | 15,59 | 14,14 | 15,54 | 7,21% | 1.006.073,00 |
| 21.08.2025 | 14,11 | 14,59 | 13,79 | 14,49 | 2,08% | 492.377,00 |
| 20.08.2025 | 13,96 | 14,20 | 13,61 | 14,20 | 0,82% | 615.680,00 |
| 19.08.2025 | 14,67 | 14,79 | 13,90 | 14,08 | -4,48% | 892.316,00 |
| 18.08.2025 | 14,54 | 14,87 | 14,41 | 14,74 | 1,59% | 562.678,00 |
| 15.08.2025 | 15,04 | 15,06 | 14,46 | 14,51 | -3,20% | 794.541,00 |
| 14.08.2025 | 14,69 | 15,17 | 14,36 | 14,99 | 0,94% | 557.619,00 |
| 13.08.2025 | 14,91 | 14,99 | 14,37 | 14,85 | 0,81% | 1.049.279,00 |
| 12.08.2025 | 14,40 | 14,80 | 14,35 | 14,73 | 2,01% | 886.784,00 |
| 11.08.2025 | 13,74 | 14,51 | 13,68 | 14,44 | 5,02% | 1.338.470,00 |
| 08.08.2025 | 14,12 | 14,54 | 13,47 | 13,75 | -1,82% | 1.726.776,00 |
| 07.08.2025 | 15,40 | 15,47 | 13,84 | 14,01 | -10,40% | 2.626.965,00 |
| 06.08.2025 | 15,56 | 15,67 | 15,27 | 15,63 | 0,77% | 1.062.376,00 |
| 05.08.2025 | 15,54 | 15,79 | 15,33 | 15,51 | 0,45% | 986.761,00 |
| 04.08.2025 | 14,98 | 15,49 | 14,89 | 15,44 | 4,25% | 1.143.253,00 |
| 01.08.2025 | 14,66 | 15,04 | 14,35 | 14,81 | 0,07% | 890.949,00 |
| 31.07.2025 | 14,87 | 15,23 | 14,61 | 14,80 | -0,47% | 1.077.047,00 |
| 30.07.2025 | 15,21 | 15,44 | 14,70 | 14,87 | -2,36% | 855.695,00 |
| 29.07.2025 | 15,49 | 15,57 | 14,93 | 15,23 | -0,98% | 721.943,00 |
| 28.07.2025 | 15,55 | 15,55 | 15,09 | 15,38 | -0,13% | 678.763,00 |
| 25.07.2025 | 15,32 | 15,55 | 14,92 | 15,40 | 0,79% | 1.023.910,00 |
| 24.07.2025 | 15,41 | 15,61 | 15,18 | 15,28 | -0,91% | 727.478,00 |