13,420$
2,36%
Echtzeit-Aktienkurs NextNav
Bid:
Ask:
Aktienkurse zur NextNav Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |