14,270$
-0,14%
Echtzeit-Aktienkurs NextNav Inc
Bid:
Ask:
Aktienkurse zur NextNav Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 15,35 | 15,62 | 15,04 | 15,42 | 0,78% | 1.161.118,00 |
| 22.07.2025 | 14,90 | 15,44 | 14,66 | 15,30 | 2,48% | 1.050.640,00 |
| 21.07.2025 | 14,40 | 15,12 | 14,19 | 14,93 | 3,61% | 1.178.840,00 |
| 18.07.2025 | 14,70 | 15,01 | 14,35 | 14,41 | -1,17% | 1.485.030,00 |
| 17.07.2025 | 15,00 | 15,16 | 14,30 | 14,58 | -4,08% | 2.796.238,00 |
| 16.07.2025 | 16,34 | 16,59 | 15,02 | 15,20 | -6,00% | 2.348.442,00 |
| 15.07.2025 | 16,47 | 16,71 | 16,12 | 16,17 | -0,49% | 1.153.065,00 |
| 14.07.2025 | 16,09 | 16,65 | 16,05 | 16,25 | 0,68% | 958.120,00 |
| 11.07.2025 | 16,28 | 16,54 | 16,03 | 16,14 | -0,74% | 1.797.241,00 |
| 10.07.2025 | 16,04 | 16,58 | 15,84 | 16,26 | 1,37% | 1.989.367,00 |
| 09.07.2025 | 16,37 | 16,38 | 15,90 | 16,04 | -1,17% | 1.031.099,00 |
| 08.07.2025 | 16,33 | 16,40 | 15,82 | 16,23 | -0,09% | 1.513.087,00 |
| 07.07.2025 | 15,85 | 16,27 | 15,60 | 16,25 | 1,98% | 2.009.352,00 |
| 03.07.2025 | 15,56 | 16,11 | 15,34 | 15,93 | 3,04% | 1.429.679,00 |
| 02.07.2025 | 15,24 | 15,79 | 15,04 | 15,46 | 0,59% | 1.666.722,00 |
| 01.07.2025 | 15,20 | 15,39 | 14,54 | 15,37 | 1,12% | 1.129.219,00 |
| 30.06.2025 | 15,36 | 15,58 | 15,11 | 15,20 | 0,86% | 1.935.270,00 |
| 27.06.2025 | 15,11 | 15,45 | 14,80 | 15,07 | -0,07% | 1.974.826,00 |
| 26.06.2025 | 14,98 | 15,42 | 14,57 | 15,08 | 0,94% | 923.950,00 |
| 25.06.2025 | 14,88 | 15,33 | 14,69 | 14,94 | 0,07% | 1.206.310,00 |
| 24.06.2025 | 14,69 | 15,54 | 14,44 | 14,93 | 2,05% | 1.991.271,00 |
| 23.06.2025 | 14,25 | 14,95 | 14,01 | 14,63 | 0,97% | 1.378.588,00 |
| 20.06.2025 | 14,73 | 14,73 | 14,06 | 14,49 | 0,69% | 1.432.924,00 |
| 18.06.2025 | 14,22 | 14,86 | 14,15 | 14,39 | 0,21% | 1.478.778,00 |
| 17.06.2025 | 14,28 | 14,59 | 13,78 | 14,36 | -0,76% | 1.728.429,00 |
| 16.06.2025 | 13,16 | 15,15 | 13,16 | 14,47 | 12,43% | 2.400.757,00 |
| 13.06.2025 | 12,22 | 12,92 | 12,22 | 12,87 | 2,80% | 818.323,00 |
| 12.06.2025 | 12,59 | 12,79 | 12,02 | 12,52 | -1,18% | 1.064.311,00 |
| 11.06.2025 | 12,30 | 12,87 | 12,27 | 12,67 | 3,56% | 1.067.242,00 |
| 10.06.2025 | 12,35 | 12,65 | 12,16 | 12,24 | -0,77% | 851.042,00 |
| 09.06.2025 | 11,96 | 12,60 | 11,79 | 12,33 | 3,96% | 883.101,00 |
| 06.06.2025 | 11,86 | 12,14 | 11,74 | 11,86 | 2,07% | 791.472,00 |
| 05.06.2025 | 11,83 | 11,86 | 11,44 | 11,62 | -1,78% | 1.126.763,00 |
| 04.06.2025 | 11,62 | 12,02 | 11,37 | 11,83 | 1,72% | 1.272.854,00 |
| 03.06.2025 | 11,60 | 11,83 | 11,11 | 11,63 | 0,26% | 1.188.388,00 |
| 02.06.2025 | 12,45 | 12,55 | 10,84 | 11,60 | -7,50% | 3.031.823,00 |
| 30.05.2025 | 12,32 | 12,80 | 12,22 | 12,54 | 1,21% | 2.050.807,00 |
| 29.05.2025 | 12,90 | 13,05 | 12,36 | 12,39 | -2,90% | 651.711,00 |
| 28.05.2025 | 13,25 | 13,40 | 12,75 | 12,76 | -3,41% | 662.261,00 |
| 27.05.2025 | 12,75 | 13,30 | 12,50 | 13,21 | 6,19% | 897.493,00 |
| 23.05.2025 | 12,56 | 12,92 | 12,39 | 12,44 | -3,34% | 929.767,00 |
| 22.05.2025 | 12,70 | 13,26 | 12,43 | 12,87 | 1,50% | 1.156.060,00 |
| 21.05.2025 | 13,23 | 13,56 | 12,34 | 12,68 | -4,80% | 1.165.824,00 |
| 20.05.2025 | 13,44 | 13,80 | 13,25 | 13,32 | -0,89% | 821.164,00 |
| 19.05.2025 | 13,94 | 14,08 | 13,33 | 13,44 | -3,59% | 847.339,00 |
| 16.05.2025 | 13,54 | 14,01 | 13,45 | 13,94 | 2,58% | 1.119.198,00 |
| 15.05.2025 | 13,18 | 14,29 | 13,03 | 13,59 | 2,26% | 1.272.399,00 |
| 14.05.2025 | 12,93 | 13,45 | 12,72 | 13,29 | 2,63% | 1.208.038,00 |
| 13.05.2025 | 12,65 | 13,04 | 12,23 | 12,95 | 1,65% | 958.394,00 |
| 12.05.2025 | 13,61 | 14,08 | 12,39 | 12,74 | -2,90% | 1.943.568,00 |
| 09.05.2025 | 13,10 | 14,38 | 12,58 | 13,12 | -5,81% | 1.846.542,00 |