19,505$
0,91%
Echtzeit-Aktienkurs NextNav Inc
Bid:
Ask:
Aktienkurse zur NextNav Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,58 | 19,62 | 19,04 | 19,51 | 0,91% | 1.383.068,00 |
| 06.05.2026 | 18,81 | 19,45 | 18,59 | 19,33 | 2,82% | 1.211.994,00 |
| 05.05.2026 | 18,34 | 18,89 | 17,96 | 18,80 | 3,75% | 1.326.331,00 |
| 04.05.2026 | 19,38 | 19,71 | 17,93 | 18,12 | -6,50% | 1.418.145,00 |
| 01.05.2026 | 18,89 | 19,67 | 18,51 | 19,38 | 4,56% | 1.669.124,00 |
| 30.04.2026 | 18,14 | 19,28 | 18,09 | 18,54 | 3,37% | 2.494.309,00 |
| 29.04.2026 | 16,99 | 17,99 | 16,60 | 17,93 | 5,66% | 2.267.790,00 |
| 28.04.2026 | 16,79 | 17,10 | 15,33 | 16,97 | -0,24% | 3.700.551,00 |
| 27.04.2026 | 17,60 | 17,80 | 16,76 | 17,01 | -4,01% | 2.277.831,00 |
| 24.04.2026 | 17,92 | 18,24 | 17,21 | 17,72 | -1,09% | 2.107.483,00 |
| 23.04.2026 | 17,21 | 18,70 | 17,06 | 17,92 | 2,02% | 4.192.838,00 |
| 22.04.2026 | 22,68 | 22,86 | 14,85 | 17,56 | -22,20% | 16.851.915,00 |
| 21.04.2026 | 23,38 | 24,19 | 22,45 | 22,57 | -2,72% | 2.564.841,00 |
| 20.04.2026 | 22,77 | 24,05 | 22,72 | 23,20 | 1,53% | 3.710.982,00 |
| 17.04.2026 | 21,48 | 22,85 | 21,17 | 22,85 | 6,38% | 4.622.591,00 |
| 16.04.2026 | 18,67 | 21,57 | 18,48 | 21,48 | 26,61% | 8.236.095,00 |
| 15.04.2026 | 16,30 | 16,99 | 16,11 | 16,97 | 5,24% | 1.319.023,00 |
| 14.04.2026 | 15,79 | 16,24 | 15,43 | 16,12 | 3,53% | 1.617.239,00 |
| 13.04.2026 | 15,15 | 16,22 | 15,10 | 15,57 | 1,90% | 1.311.452,00 |
| 10.04.2026 | 15,03 | 15,47 | 14,78 | 15,28 | 1,13% | 952.508,00 |
| 09.04.2026 | 14,50 | 15,20 | 13,78 | 15,11 | 3,56% | 2.025.439,00 |
| 08.04.2026 | 15,59 | 15,97 | 14,53 | 14,59 | -3,15% | 1.768.242,00 |
| 07.04.2026 | 16,80 | 16,80 | 14,82 | 15,07 | -9,30% | 1.743.641,00 |
| 06.04.2026 | 16,64 | 16,93 | 16,41 | 16,61 | 0,36% | 936.432,00 |
| 02.04.2026 | 15,53 | 17,06 | 15,45 | 16,55 | 3,96% | 1.213.363,00 |
| 01.04.2026 | 16,35 | 16,71 | 15,78 | 15,92 | -0,62% | 1.016.606,00 |
| 31.03.2026 | 15,42 | 16,35 | 14,82 | 16,02 | 5,12% | 2.449.526,00 |
| 30.03.2026 | 17,89 | 18,12 | 15,21 | 15,24 | -14,77% | 2.944.218,00 |
| 27.03.2026 | 18,56 | 18,58 | 17,77 | 17,88 | -4,99% | 1.243.900,00 |
| 26.03.2026 | 19,15 | 19,58 | 18,66 | 18,82 | -2,79% | 1.290.759,00 |
| 25.03.2026 | 18,79 | 19,83 | 18,30 | 19,36 | 4,54% | 2.206.278,00 |
| 24.03.2026 | 19,17 | 19,17 | 18,13 | 18,52 | -0,91% | 1.400.673,00 |
| 23.03.2026 | 17,99 | 18,99 | 17,76 | 18,69 | 4,12% | 1.859.944,00 |
| 20.03.2026 | 18,53 | 18,53 | 17,49 | 17,95 | -3,18% | 2.124.627,00 |
| 19.03.2026 | 17,78 | 18,63 | 17,45 | 18,54 | 1,42% | 1.776.293,00 |
| 18.03.2026 | 16,80 | 19,91 | 16,53 | 18,28 | 8,36% | 5.009.125,00 |
| 17.03.2026 | 16,57 | 17,07 | 16,35 | 16,87 | 1,57% | 922.559,00 |
| 16.03.2026 | 17,12 | 17,29 | 16,47 | 16,61 | -2,41% | 799.123,00 |
| 13.03.2026 | 17,00 | 17,57 | 16,60 | 17,02 | 0,53% | 707.527,00 |
| 12.03.2026 | 16,68 | 17,72 | 16,52 | 16,93 | 0,53% | 1.010.648,00 |
| 11.03.2026 | 16,25 | 17,00 | 16,21 | 16,84 | 3,19% | 667.436,00 |
| 10.03.2026 | 16,60 | 16,82 | 15,93 | 16,32 | -1,00% | 1.007.868,00 |
| 09.03.2026 | 15,89 | 16,59 | 15,71 | 16,49 | 1,01% | 1.049.505,00 |
| 06.03.2026 | 16,28 | 16,82 | 16,18 | 16,32 | -1,45% | 651.584,00 |
| 05.03.2026 | 16,07 | 16,58 | 15,76 | 16,56 | 1,19% | 1.155.305,00 |
| 04.03.2026 | 17,29 | 17,55 | 15,39 | 16,37 | -4,07% | 2.516.829,00 |
| 03.03.2026 | 16,34 | 17,42 | 15,94 | 17,06 | 1,31% | 1.878.274,00 |
| 02.03.2026 | 15,86 | 17,24 | 15,86 | 16,84 | 4,79% | 1.224.510,00 |
| 27.02.2026 | 16,29 | 16,70 | 15,66 | 16,07 | -5,02% | 947.679,00 |
| 26.02.2026 | 16,91 | 17,18 | 16,49 | 16,92 | 0,06% | 677.077,00 |
| 25.02.2026 | 16,76 | 17,28 | 16,40 | 16,91 | 2,42% | 665.456,00 |
| 24.02.2026 | 16,60 | 16,99 | 16,31 | 16,51 | 0,06% | 613.956,00 |
| 23.02.2026 | 16,80 | 17,15 | 16,28 | 16,50 | -3,34% | 898.919,00 |
| 20.02.2026 | 16,90 | 17,53 | 16,86 | 17,07 | 1,37% | 1.084.854,00 |
| 19.02.2026 | 16,30 | 16,84 | 16,01 | 16,84 | 3,12% | 453.358,00 |
| 18.02.2026 | 16,01 | 16,90 | 15,80 | 16,33 | 1,97% | 651.314,00 |
| 17.02.2026 | 15,98 | 16,30 | 15,70 | 16,02 | -0,47% | 661.027,00 |
| 13.02.2026 | 16,41 | 16,61 | 16,00 | 16,09 | -0,25% | 755.075,00 |
| 12.02.2026 | 16,74 | 16,75 | 15,76 | 16,13 | -2,54% | 739.650,00 |
| 11.02.2026 | 16,66 | 16,66 | 15,56 | 16,55 | 0,30% | 1.117.391,00 |
| 10.02.2026 | 16,69 | 16,79 | 16,17 | 16,50 | 0,12% | 831.285,00 |
| 09.02.2026 | 15,23 | 16,59 | 14,75 | 16,48 | 9,79% | 1.179.315,00 |
| 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 |