14,890$
2,69%
Echtzeit-Aktienkurs NAVIGATOR HOLDINGS Ltd
Bid:
Ask:
Aktienkurse zur NAVIGATOR HOLDINGS Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,56 | 14,92 | 14,56 | 14,89 | 2,69% | 301.403,00 |
| 14.10.2025 | 14,36 | 14,62 | 14,08 | 14,50 | -0,21% | 215.722,00 |
| 13.10.2025 | 14,59 | 14,67 | 14,38 | 14,53 | 0,90% | 266.224,00 |
| 10.10.2025 | 14,73 | 14,92 | 14,37 | 14,40 | -2,31% | 423.262,00 |
| 09.10.2025 | 14,89 | 15,06 | 14,69 | 14,74 | -0,67% | 402.204,00 |
| 08.10.2025 | 15,00 | 15,06 | 14,73 | 14,84 | -1,13% | 411.035,00 |
| 07.10.2025 | 15,22 | 15,23 | 14,87 | 15,01 | -1,51% | 382.384,00 |
| 06.10.2025 | 15,61 | 15,66 | 15,22 | 15,24 | -0,78% | 445.649,00 |
| 02.10.2025 | 15,43 | 15,43 | 15,16 | 15,36 | -0,84% | 303.590,00 |
| 01.10.2025 | 15,37 | 15,50 | 15,31 | 15,49 | 0,00% | 244.021,00 |
| 30.09.2025 | 15,69 | 15,69 | 15,38 | 15,49 | -1,34% | 228.392,00 |
| 29.09.2025 | 15,92 | 15,99 | 15,56 | 15,70 | -2,00% | 270.343,00 |
| 26.09.2025 | 16,21 | 16,32 | 16,01 | 16,02 | -2,20% | 186.417,00 |
| 25.09.2025 | 16,58 | 16,61 | 16,23 | 16,38 | -0,06% | 246.650,00 |
| 24.09.2025 | 16,51 | 16,68 | 16,33 | 16,39 | -1,15% | 227.526,00 |
| 23.09.2025 | 16,43 | 16,76 | 16,41 | 16,58 | 1,53% | 175.486,00 |
| 22.09.2025 | 16,42 | 16,56 | 16,32 | 16,33 | -1,03% | 172.580,00 |
| 19.09.2025 | 16,75 | 16,82 | 16,38 | 16,50 | -2,08% | 241.871,00 |
| 18.09.2025 | 16,78 | 16,90 | 16,57 | 16,85 | 0,48% | 156.977,00 |
| 17.09.2025 | 16,65 | 16,94 | 16,58 | 16,77 | 1,08% | 205.867,00 |
| 16.09.2025 | 16,77 | 16,84 | 16,43 | 16,59 | -1,43% | 221.947,00 |
| 15.09.2025 | 16,52 | 16,95 | 16,52 | 16,83 | 1,88% | 288.739,00 |
| 12.09.2025 | 16,47 | 16,65 | 16,44 | 16,52 | -0,24% | 206.107,00 |
| 11.09.2025 | 16,32 | 16,59 | 16,27 | 16,56 | 0,61% | 201.500,00 |
| 10.09.2025 | 16,40 | 16,62 | 16,33 | 16,46 | -0,12% | 202.963,00 |
| 09.09.2025 | 16,61 | 16,68 | 16,44 | 16,48 | -1,02% | 175.164,00 |
| 08.09.2025 | 16,77 | 16,77 | 16,46 | 16,65 | 0,18% | 214.038,00 |
| 05.09.2025 | 16,35 | 16,63 | 16,29 | 16,62 | 2,09% | 308.632,00 |
| 04.09.2025 | 16,10 | 16,29 | 15,96 | 16,28 | 1,50% | 309.087,00 |
| 03.09.2025 | 15,94 | 16,19 | 15,94 | 16,04 | 0,31% | 285.002,00 |
| 02.09.2025 | 15,99 | 16,27 | 15,92 | 15,99 | -0,62% | 378.422,00 |
| 29.08.2025 | 16,13 | 16,17 | 15,88 | 16,09 | 0,25% | 268.930,00 |
| 28.08.2025 | 16,29 | 16,32 | 15,96 | 16,05 | -1,23% | 325.901,00 |
| 27.08.2025 | 16,39 | 16,60 | 16,23 | 16,25 | -1,22% | 439.698,00 |
| 26.08.2025 | 16,35 | 16,48 | 16,29 | 16,45 | 0,49% | 216.783,00 |
| 25.08.2025 | 16,45 | 16,49 | 16,29 | 16,37 | -0,18% | 257.316,00 |
| 22.08.2025 | 16,20 | 16,54 | 16,20 | 16,40 | 1,23% | 383.636,00 |
| 21.08.2025 | 15,72 | 16,20 | 15,62 | 16,20 | 3,91% | 294.575,00 |
| 20.08.2025 | 15,47 | 15,73 | 15,42 | 15,59 | 1,04% | 243.680,00 |
| 19.08.2025 | 15,63 | 15,72 | 15,35 | 15,43 | -1,72% | 224.072,00 |
| 18.08.2025 | 15,72 | 15,93 | 15,64 | 15,70 | -0,13% | 342.720,00 |
| 15.08.2025 | 15,55 | 15,75 | 15,47 | 15,72 | 0,83% | 244.627,00 |
| 14.08.2025 | 15,68 | 15,86 | 15,49 | 15,59 | -1,14% | 204.413,00 |
| 13.08.2025 | 15,25 | 15,87 | 15,00 | 15,77 | -1,38% | 574.406,00 |
| 12.08.2025 | 15,73 | 16,02 | 15,72 | 15,99 | 1,98% | 281.541,00 |
| 11.08.2025 | 15,84 | 15,84 | 15,56 | 15,68 | -1,13% | 254.571,00 |
| 08.08.2025 | 15,80 | 16,10 | 15,67 | 15,86 | 0,63% | 301.452,00 |
| 07.08.2025 | 16,02 | 16,11 | 15,62 | 15,76 | -1,38% | 308.000,00 |
| 06.08.2025 | 16,15 | 16,25 | 15,97 | 15,98 | -0,75% | 283.210,00 |
| 05.08.2025 | 15,82 | 16,20 | 15,77 | 16,10 | 2,55% | 336.953,00 |
| 04.08.2025 | 15,62 | 15,87 | 15,56 | 15,70 | 1,49% | 475.750,00 |
| 01.08.2025 | 15,61 | 15,67 | 15,33 | 15,47 | -1,90% | 372.619,00 |
| 31.07.2025 | 15,98 | 16,01 | 15,71 | 15,77 | -2,29% | 389.659,00 |
| 30.07.2025 | 16,39 | 16,51 | 16,01 | 16,14 | -1,71% | 375.624,00 |
| 29.07.2025 | 16,25 | 16,56 | 16,18 | 16,42 | 1,23% | 482.713,00 |
| 28.07.2025 | 16,10 | 16,24 | 15,97 | 16,22 | 1,25% | 433.066,00 |
| 25.07.2025 | 16,44 | 16,45 | 16,02 | 16,02 | -2,38% | 351.951,00 |
| 24.07.2025 | 16,53 | 16,63 | 16,36 | 16,41 | -1,32% | 360.057,00 |
| 23.07.2025 | 16,04 | 16,72 | 16,04 | 16,63 | 2,91% | 460.184,00 |
| 22.07.2025 | 15,95 | 16,17 | 15,95 | 16,16 | 1,51% | 470.359,00 |
| 21.07.2025 | 15,77 | 15,95 | 15,67 | 15,92 | 1,02% | 399.665,00 |
| 18.07.2025 | 15,89 | 15,89 | 15,67 | 15,76 | 0,13% | 520.397,00 |
| 17.07.2025 | 15,09 | 15,77 | 15,06 | 15,74 | 3,48% | 512.272,00 |
| 16.07.2025 | 15,28 | 15,31 | 14,98 | 15,21 | -0,52% | 408.179,00 |
| 15.07.2025 | 15,43 | 15,50 | 15,29 | 15,29 | -1,04% | 533.123,00 |
| 14.07.2025 | 15,37 | 15,46 | 15,20 | 15,45 | -0,45% | 406.443,00 |
| 11.07.2025 | 15,25 | 15,58 | 15,25 | 15,52 | 1,50% | 660.733,00 |
| 10.07.2025 | 14,93 | 15,32 | 14,93 | 15,29 | 2,07% | 381.866,00 |
| 09.07.2025 | 15,22 | 15,23 | 14,92 | 14,98 | -2,22% | 595.891,00 |
| 08.07.2025 | 15,40 | 15,41 | 15,13 | 15,32 | -0,65% | 789.437,00 |
| 07.07.2025 | 15,15 | 15,67 | 15,05 | 15,42 | 1,25% | 717.753,00 |
| 03.07.2025 | 15,26 | 15,34 | 15,08 | 15,23 | 0,46% | 375.487,00 |
| 02.07.2025 | 14,32 | 15,16 | 14,32 | 15,16 | 6,16% | 736.218,00 |
| 01.07.2025 | 14,04 | 14,43 | 13,95 | 14,28 | 0,92% | 579.519,00 |
| 30.06.2025 | 14,41 | 14,49 | 13,90 | 14,15 | -2,62% | 804.237,00 |
| 27.06.2025 | 14,75 | 14,81 | 14,41 | 14,53 | -1,22% | 4.417.765,00 |
| 26.06.2025 | 14,80 | 14,90 | 14,65 | 14,71 | -0,41% | 448.583,00 |
| 25.06.2025 | 14,55 | 14,85 | 14,53 | 14,77 | 1,16% | 404.027,00 |
| 24.06.2025 | 14,45 | 14,74 | 14,03 | 14,60 | 0,14% | 578.051,00 |
| 23.06.2025 | 14,68 | 14,88 | 14,48 | 14,58 | -0,27% | 509.135,00 |
| 20.06.2025 | 14,70 | 14,79 | 14,44 | 14,62 | 0,34% | 573.400,00 |
| 18.06.2025 | 14,65 | 14,72 | 14,52 | 14,57 | -0,68% | 330.223,00 |
| 17.06.2025 | 14,43 | 14,90 | 14,43 | 14,67 | 2,23% | 397.034,00 |
| 16.06.2025 | 14,44 | 14,64 | 14,30 | 14,35 | -1,58% | 364.294,00 |
| 13.06.2025 | 14,41 | 14,68 | 14,35 | 14,58 | 1,46% | 318.831,00 |
| 12.06.2025 | 14,21 | 14,48 | 14,09 | 14,37 | 0,70% | 280.670,00 |
| 11.06.2025 | 14,17 | 14,34 | 14,02 | 14,27 | 1,06% | 538.374,00 |
| 10.06.2025 | 14,27 | 14,33 | 14,02 | 14,12 | 0,28% | 320.133,00 |
| 09.06.2025 | 13,82 | 14,10 | 13,66 | 14,08 | 1,59% | 379.857,00 |
| 06.06.2025 | 14,09 | 14,21 | 13,83 | 13,86 | -1,63% | 389.329,00 |
| 05.06.2025 | 14,00 | 14,19 | 13,82 | 14,09 | 1,15% | 411.740,00 |
| 04.06.2025 | 14,13 | 14,38 | 13,92 | 13,93 | -1,14% | 512.512,00 |
| 03.06.2025 | 13,91 | 14,28 | 13,67 | 14,09 | -0,42% | 370.340,00 |
| 02.06.2025 | 14,25 | 14,34 | 14,08 | 14,15 | -0,14% | 362.837,00 |
| 30.05.2025 | 14,24 | 14,42 | 14,08 | 14,17 | -1,60% | 407.366,00 |
| 29.05.2025 | 14,20 | 14,44 | 14,06 | 14,40 | 1,12% | 483.206,00 |
| 28.05.2025 | 14,08 | 14,39 | 14,00 | 14,24 | 0,21% | 418.425,00 |
| 27.05.2025 | 14,08 | 14,29 | 13,98 | 14,21 | 1,57% | 367.901,00 |
| 23.05.2025 | 13,61 | 14,02 | 13,50 | 13,99 | 2,19% | 360.268,00 |
| 22.05.2025 | 13,84 | 13,90 | 13,66 | 13,69 | -1,79% | 376.719,00 |