15,240$
0,40%
Echtzeit-Aktienkurs NextNav
Bid:
Ask:
Aktienkurse zur NextNav Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 15,12 | 15,61 | 14,64 | 15,24 | 0,40% | 3.858.306,00 |
| 04.09.2026 | 15,63 | 15,75 | 15,00 | 15,18 | -3,56% | 3.140.868,00 |
| 03.09.2026 | 15,58 | 15,87 | 15,35 | 15,74 | 2,44% | 1.457.864,00 |
| 02.09.2026 | 15,14 | 15,76 | 14,99 | 15,37 | 0,95% | 1.620.133,00 |
| 01.09.2026 | 15,49 | 15,71 | 14,99 | 15,22 | -4,10% | 2.314.280,00 |
| 31.08.2026 | 15,22 | 15,97 | 14,80 | 15,87 | 3,25% | 3.255.108,00 |
| 28.08.2026 | 15,62 | 15,66 | 15,01 | 15,37 | -2,16% | 2.136.553,00 |
| 27.08.2026 | 15,77 | 16,21 | 15,41 | 15,71 | 2,05% | 1.583.819,00 |
| 26.08.2026 | 15,73 | 15,83 | 15,23 | 15,40 | -1,75% | 1.793.143,00 |
| 25.08.2026 | 16,01 | 16,16 | 15,57 | 15,67 | -0,67% | 1.776.515,00 |
| 24.08.2026 | 17,25 | 17,38 | 15,60 | 15,78 | -10,11% | 2.758.164,00 |
| 21.08.2026 | 17,16 | 18,75 | 17,16 | 17,55 | 1,39% | 1.969.994,00 |
| 20.08.2026 | 18,16 | 18,30 | 17,08 | 17,31 | -5,15% | 2.075.797,00 |
| 19.08.2026 | 19,35 | 19,47 | 17,89 | 18,25 | -4,80% | 2.408.767,00 |
| 18.08.2026 | 19,00 | 19,53 | 18,76 | 19,17 | -0,13% | 1.383.433,00 |
| 17.08.2026 | 19,90 | 19,90 | 18,98 | 19,20 | -3,54% | 2.185.230,00 |
| 14.08.2026 | 19,67 | 19,92 | 18,76 | 19,90 | 2,00% | 2.245.996,00 |
| 13.08.2026 | 19,36 | 19,76 | 18,35 | 19,51 | 1,51% | 2.766.387,00 |
| 12.08.2026 | 18,17 | 19,30 | 16,75 | 19,22 | 7,80% | 4.164.004,00 |
| 11.08.2026 | 15,46 | 19,31 | 14,97 | 17,83 | 15,63% | 10.933.743,00 |
| 10.08.2026 | 16,10 | 16,42 | 15,36 | 15,42 | -5,46% | 1.738.883,00 |
| 07.08.2026 | 15,05 | 16,34 | 14,92 | 16,31 | 8,73% | 2.781.346,00 |
| 06.08.2026 | 14,65 | 16,19 | 14,52 | 15,00 | 1,15% | 6.106.173,00 |
| 05.08.2026 | 13,98 | 14,86 | 13,74 | 14,83 | 6,69% | 3.461.040,00 |
| 04.08.2026 | 13,66 | 14,29 | 13,51 | 13,90 | 4,98% | 3.343.226,00 |
| 03.08.2026 | 13,28 | 14,09 | 13,18 | 13,24 | 0,99% | 3.769.019,00 |
| 31.07.2026 | 13,61 | 13,81 | 12,98 | 13,11 | -2,31% | 1.412.290,00 |
| 30.07.2026 | 13,29 | 13,59 | 12,89 | 13,42 | 2,36% | 1.839.348,00 |
| 29.07.2026 | 13,41 | 13,97 | 12,76 | 13,11 | -2,53% | 2.133.178,00 |
| 28.07.2026 | 12,62 | 13,79 | 12,26 | 13,45 | 6,16% | 2.838.759,00 |
| 27.07.2026 | 12,59 | 13,08 | 12,20 | 12,67 | 1,85% | 1.851.966,00 |
| 24.07.2026 | 12,73 | 13,12 | 12,20 | 12,44 | -1,66% | 1.958.173,00 |
| 23.07.2026 | 12,80 | 13,16 | 12,53 | 12,65 | -1,29% | 1.523.140,00 |
| 22.07.2026 | 13,14 | 13,37 | 12,71 | 12,82 | -3,94% | 1.928.186,00 |
| 21.07.2026 | 12,86 | 13,72 | 12,64 | 13,34 | 3,98% | 2.792.656,00 |
| 20.07.2026 | 13,43 | 13,85 | 12,76 | 12,83 | -1,72% | 2.959.746,00 |
| 17.07.2026 | 13,55 | 13,76 | 12,04 | 13,06 | -5,74% | 7.888.349,00 |
| 16.07.2026 | 15,08 | 15,10 | 13,62 | 13,85 | -6,98% | 2.032.761,00 |
| 15.07.2026 | 15,32 | 15,75 | 13,47 | 14,89 | -2,58% | 2.898.691,00 |
| 14.07.2026 | 15,49 | 15,69 | 15,17 | 15,29 | -1,00% | 1.187.049,00 |
| 13.07.2026 | 15,94 | 16,05 | 15,34 | 15,44 | -3,50% | 1.036.734,00 |
| 10.07.2026 | 17,10 | 17,10 | 15,50 | 16,00 | -5,38% | 1.607.011,00 |
| 09.07.2026 | 17,36 | 17,59 | 16,90 | 16,91 | -1,63% | 883.509,00 |
| 08.07.2026 | 16,76 | 17,27 | 16,51 | 17,19 | 1,78% | 1.167.072,00 |
| 07.07.2026 | 17,25 | 17,45 | 16,73 | 16,89 | -1,80% | 1.202.059,00 |
| 06.07.2026 | 16,26 | 17,72 | 16,22 | 17,20 | 5,65% | 1.583.173,00 |
| 02.07.2026 | 17,69 | 18,14 | 16,00 | 16,28 | -8,18% | 3.084.840,00 |
| 01.07.2026 | 17,92 | 18,59 | 17,60 | 17,73 | -0,51% | 1.677.538,00 |
| 30.06.2026 | 17,68 | 18,68 | 17,38 | 17,82 | -0,06% | 2.289.886,00 |
| 29.06.2026 | 17,52 | 18,14 | 17,02 | 17,83 | 3,57% | 2.133.680,00 |
| 26.06.2026 | 16,50 | 17,82 | 16,25 | 17,22 | 3,15% | 4.769.055,00 |
| 25.06.2026 | 16,80 | 17,05 | 15,94 | 16,69 | -1,71% | 2.181.365,00 |
| 24.06.2026 | 17,25 | 17,56 | 16,53 | 16,98 | -0,85% | 2.456.492,00 |
| 23.06.2026 | 16,14 | 17,65 | 16,14 | 17,13 | 3,79% | 2.554.455,00 |
| 22.06.2026 | 18,05 | 18,06 | 16,16 | 16,50 | -9,24% | 4.058.557,00 |
| 18.06.2026 | 18,82 | 18,85 | 18,05 | 18,18 | -1,78% | 2.771.968,00 |
| 17.06.2026 | 18,82 | 19,13 | 18,18 | 18,51 | -2,27% | 2.216.249,00 |
| 16.06.2026 | 19,36 | 19,51 | 18,13 | 18,94 | -3,02% | 3.024.660,00 |
| 15.06.2026 | 21,67 | 21,86 | 19,47 | 19,53 | -9,12% | 2.796.788,00 |
| 12.06.2026 | 23,00 | 23,22 | 21,47 | 21,49 | -5,66% | 1.803.612,00 |
| 11.06.2026 | 21,58 | 22,84 | 21,47 | 22,78 | 5,71% | 2.098.896,00 |
| 10.06.2026 | 20,64 | 22,01 | 20,59 | 21,55 | 3,41% | 1.781.831,00 |
| 09.06.2026 | 21,06 | 22,22 | 19,71 | 20,84 | -0,90% | 2.041.241,00 |
| 08.06.2026 | 21,72 | 22,08 | 20,71 | 21,03 | -2,59% | 1.378.435,00 |
| 05.06.2026 | 23,15 | 23,37 | 20,99 | 21,59 | -8,46% | 2.752.266,00 |
| 04.06.2026 | 21,50 | 24,42 | 21,17 | 23,59 | 9,39% | 5.828.294,00 |
| 03.06.2026 | 22,99 | 23,16 | 20,60 | 21,56 | 7,61% | 3.716.573,00 |
| 02.06.2026 | 19,01 | 20,40 | 19,01 | 20,04 | 0,53% | 1.500.870,00 |
| 01.06.2026 | 20,94 | 21,31 | 19,41 | 19,93 | -3,35% | 2.188.083,00 |
| 29.05.2026 | 22,21 | 22,31 | 20,50 | 20,62 | -7,45% | 2.469.244,00 |
| 28.05.2026 | 21,52 | 22,66 | 21,36 | 22,28 | 3,68% | 2.035.645,00 |
| 27.05.2026 | 23,00 | 23,79 | 21,37 | 21,49 | -6,61% | 3.384.971,00 |
| 26.05.2026 | 22,29 | 23,37 | 22,19 | 23,01 | 5,84% | 4.932.638,00 |
| 22.05.2026 | 21,66 | 22,27 | 21,39 | 21,74 | 1,73% | 1.524.487,00 |
| 21.05.2026 | 22,95 | 23,57 | 21,37 | 21,37 | -7,89% | 1.823.429,00 |
| 20.05.2026 | 23,09 | 24,10 | 22,59 | 23,20 | 1,64% | 2.500.698,00 |
| 19.05.2026 | 21,57 | 22,94 | 20,69 | 22,83 | 5,77% | 2.809.660,00 |
| 18.05.2026 | 21,14 | 22,02 | 20,74 | 21,58 | 0,37% | 2.528.080,00 |
| 15.05.2026 | 21,29 | 21,59 | 19,65 | 21,50 | -3,15% | 3.293.053,00 |
| 14.05.2026 | 21,30 | 22,26 | 20,64 | 22,20 | 5,56% | 4.737.126,00 |
| 13.05.2026 | 20,20 | 21,15 | 19,90 | 21,03 | 4,68% | 2.827.026,00 |
| 12.05.2026 | 20,13 | 20,26 | 19,61 | 20,09 | -0,64% | 1.749.368,00 |
| 11.05.2026 | 19,76 | 20,56 | 19,74 | 20,22 | 2,22% | 1.852.745,00 |
| 08.05.2026 | 19,58 | 20,02 | 19,02 | 19,78 | 1,41% | 1.997.351,00 |
| 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 |