15,400$
-0,06%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 15,54 | 15,61 | 15,40 | 15,40 | -0,06% | 109.593,00 |
| 31.10.2024 | 15,15 | 15,50 | 15,11 | 15,41 | 1,78% | 166.254,00 |
| 30.10.2024 | 15,50 | 15,64 | 15,08 | 15,14 | -2,89% | 362.265,00 |
| 29.10.2024 | 16,07 | 16,07 | 15,51 | 15,59 | -2,56% | 225.714,00 |
| 28.10.2024 | 15,85 | 16,02 | 15,78 | 16,00 | 0,95% | 139.837,00 |
| 25.10.2024 | 15,81 | 16,04 | 15,79 | 15,85 | 0,38% | 142.251,00 |
| 24.10.2024 | 15,78 | 15,87 | 15,68 | 15,79 | 0,51% | 119.864,00 |
| 23.10.2024 | 16,11 | 16,11 | 15,63 | 15,71 | -2,84% | 286.715,00 |
| 22.10.2024 | 16,40 | 16,44 | 16,16 | 16,17 | -1,28% | 168.934,00 |
| 21.10.2024 | 16,67 | 16,69 | 16,34 | 16,38 | -1,15% | 246.624,00 |
| 18.10.2024 | 16,24 | 16,73 | 16,17 | 16,57 | 3,24% | 325.487,00 |
| 17.10.2024 | 15,84 | 16,08 | 15,82 | 16,05 | 1,39% | 144.742,00 |
| 16.10.2024 | 15,64 | 15,91 | 15,64 | 15,83 | 1,28% | 139.091,00 |
| 15.10.2024 | 15,67 | 15,77 | 15,55 | 15,63 | -1,45% | 228.488,00 |
| 14.10.2024 | 16,15 | 16,23 | 15,78 | 15,86 | -2,46% | 185.941,00 |
| 11.10.2024 | 16,15 | 16,29 | 16,06 | 16,26 | 0,37% | 135.066,00 |
| 10.10.2024 | 16,23 | 16,27 | 16,13 | 16,20 | -0,49% | 66.000,00 |
| 09.10.2024 | 16,44 | 16,47 | 16,26 | 16,28 | -1,45% | 72.218,00 |
| 08.10.2024 | 16,69 | 16,69 | 16,31 | 16,52 | -1,61% | 156.783,00 |
| 07.10.2024 | 16,63 | 16,87 | 16,63 | 16,79 | 0,78% | 115.923,00 |
| 04.10.2024 | 16,89 | 16,89 | 16,62 | 16,66 | -0,77% | 175.693,00 |
| 03.10.2024 | 16,39 | 16,80 | 16,33 | 16,79 | 2,38% | 174.046,00 |
| 02.10.2024 | 16,21 | 16,44 | 16,21 | 16,40 | 1,49% | 90.715,00 |
| 01.10.2024 | 15,97 | 16,29 | 15,92 | 16,16 | 0,56% | 154.813,00 |
| 30.09.2024 | 16,28 | 16,39 | 16,02 | 16,07 | -1,83% | 224.161,00 |
| 27.09.2024 | 16,41 | 16,50 | 16,35 | 16,37 | -0,37% | 118.905,00 |
| 26.09.2024 | 16,28 | 16,60 | 16,28 | 16,43 | 0,98% | 233.240,00 |
| 25.09.2024 | 16,34 | 16,43 | 16,13 | 16,27 | -1,09% | 227.438,00 |
| 24.09.2024 | 16,23 | 16,46 | 16,20 | 16,45 | 1,67% | 236.523,00 |
| 23.09.2024 | 15,93 | 16,18 | 15,87 | 16,18 | 1,44% | 267.897,00 |
| 20.09.2024 | 15,99 | 16,08 | 15,79 | 15,95 | -1,12% | 150.564,00 |
| 19.09.2024 | 16,19 | 16,41 | 15,84 | 16,13 | 0,69% | 314.783,00 |
| 18.09.2024 | 16,08 | 16,35 | 15,97 | 16,02 | 0,50% | 250.412,00 |
| 17.09.2024 | 15,91 | 15,97 | 15,78 | 15,94 | 0,76% | 155.890,00 |
| 16.09.2024 | 15,76 | 15,85 | 15,65 | 15,82 | 1,02% | 143.990,00 |
| 13.09.2024 | 15,70 | 15,83 | 15,50 | 15,66 | 0,19% | 232.230,00 |
| 12.09.2024 | 15,29 | 15,78 | 15,20 | 15,63 | 2,90% | 272.703,00 |
| 11.09.2024 | 15,04 | 15,24 | 14,96 | 15,19 | 0,93% | 222.224,00 |
| 10.09.2024 | 15,48 | 15,48 | 14,92 | 15,05 | -2,90% | 258.280,00 |
| 09.09.2024 | 15,51 | 15,63 | 15,48 | 15,50 | -0,19% | 105.531,00 |
| 06.09.2024 | 15,95 | 16,49 | 15,37 | 15,53 | -2,82% | 176.726,00 |
| 05.09.2024 | 15,80 | 16,15 | 15,75 | 15,98 | 0,95% | 232.156,00 |
| 04.09.2024 | 16,01 | 16,11 | 15,79 | 15,83 | -1,00% | 267.696,00 |
| 03.09.2024 | 16,53 | 16,55 | 15,90 | 15,99 | -4,88% | 192.434,00 |
| 30.08.2024 | 16,28 | 16,82 | 16,28 | 16,81 | 3,51% | 223.856,00 |
| 29.08.2024 | 16,34 | 16,48 | 16,17 | 16,24 | -0,43% | 143.431,00 |
| 28.08.2024 | 16,56 | 16,60 | 16,25 | 16,31 | -1,51% | 124.376,00 |
| 27.08.2024 | 16,57 | 16,64 | 16,47 | 16,56 | -0,24% | 122.900,00 |
| 26.08.2024 | 16,53 | 16,74 | 16,45 | 16,60 | 1,22% | 149.157,00 |
| 23.08.2024 | 16,18 | 16,56 | 16,12 | 16,40 | 1,74% | 137.092,00 |
| 22.08.2024 | 16,50 | 16,53 | 16,12 | 16,12 | 0,12% | 163.735,00 |
| 21.08.2024 | 16,13 | 16,32 | 16,08 | 16,10 | -0,25% | 83.296,00 |
| 20.08.2024 | 16,39 | 16,62 | 16,10 | 16,14 | -1,22% | 295.276,00 |
| 19.08.2024 | 16,10 | 16,43 | 16,10 | 16,34 | 1,62% | 214.411,00 |
| 16.08.2024 | 16,30 | 16,41 | 16,01 | 16,08 | -1,41% | 140.069,00 |
| 15.08.2024 | 16,59 | 16,85 | 16,01 | 16,31 | 2,45% | 231.132,00 |
| 14.08.2024 | 15,79 | 16,04 | 15,67 | 15,92 | 0,89% | 135.847,00 |
| 13.08.2024 | 15,80 | 15,89 | 15,71 | 15,78 | -0,13% | 132.853,00 |
| 12.08.2024 | 15,46 | 15,81 | 15,46 | 15,80 | 2,27% | 134.794,00 |
| 09.08.2024 | 15,47 | 15,57 | 15,32 | 15,45 | -0,52% | 110.557,00 |
| 08.08.2024 | 15,50 | 15,54 | 15,25 | 15,53 | 0,98% | 77.080,00 |
| 07.08.2024 | 15,68 | 15,72 | 15,31 | 15,38 | -0,58% | 73.174,00 |
| 06.08.2024 | 15,33 | 15,60 | 15,25 | 15,47 | 0,78% | 103.809,00 |
| 05.08.2024 | 15,08 | 15,50 | 14,74 | 15,35 | -2,35% | 219.353,00 |
| 02.08.2024 | 16,00 | 16,00 | 15,58 | 15,72 | -2,48% | 182.607,00 |
| 01.08.2024 | 16,65 | 16,84 | 16,04 | 16,12 | -3,01% | 192.607,00 |
| 31.07.2024 | 16,66 | 16,77 | 16,41 | 16,62 | 3,17% | 202.218,00 |
| 30.07.2024 | 16,14 | 16,24 | 16,03 | 16,11 | -0,25% | 91.955,00 |
| 29.07.2024 | 16,30 | 16,52 | 16,06 | 16,15 | -0,49% | 131.303,00 |
| 26.07.2024 | 16,35 | 16,35 | 16,13 | 16,23 | -0,25% | 92.942,00 |
| 25.07.2024 | 16,39 | 16,46 | 16,15 | 16,27 | -1,21% | 137.914,00 |
| 24.07.2024 | 17,16 | 17,26 | 16,46 | 16,47 | -3,74% | 245.043,00 |
| 23.07.2024 | 17,07 | 17,15 | 16,85 | 17,11 | -0,87% | 141.209,00 |
| 22.07.2024 | 16,92 | 17,36 | 16,92 | 17,26 | 2,01% | 100.647,00 |
| 19.07.2024 | 17,02 | 17,11 | 16,85 | 16,92 | -0,35% | 114.001,00 |
| 18.07.2024 | 17,20 | 17,20 | 16,90 | 16,98 | -1,11% | 91.917,00 |
| 17.07.2024 | 17,06 | 17,23 | 17,06 | 17,17 | 0,06% | 103.204,00 |
| 16.07.2024 | 17,16 | 17,22 | 16,96 | 17,16 | 0,76% | 157.083,00 |
| 15.07.2024 | 17,22 | 17,38 | 17,01 | 17,03 | -0,41% | 108.438,00 |
| 12.07.2024 | 16,93 | 17,24 | 16,79 | 17,10 | 1,18% | 190.136,00 |
| 11.07.2024 | 17,01 | 17,01 | 16,79 | 16,90 | -0,41% | 226.706,00 |
| 10.07.2024 | 16,95 | 17,06 | 16,88 | 16,97 | 0,18% | 154.306,00 |
| 09.07.2024 | 17,18 | 17,22 | 16,89 | 16,94 | -1,68% | 230.167,00 |
| 08.07.2024 | 17,65 | 17,65 | 17,21 | 17,23 | -2,66% | 177.534,00 |
| 05.07.2024 | 18,10 | 18,18 | 17,65 | 17,70 | -1,88% | 308.625,00 |
| 03.07.2024 | 17,85 | 18,17 | 17,85 | 18,04 | 0,73% | 95.840,00 |
| 02.07.2024 | 17,99 | 18,07 | 17,71 | 17,91 | -0,61% | 189.247,00 |
| 01.07.2024 | 17,50 | 18,07 | 17,42 | 18,02 | 3,21% | 396.345,00 |
| 28.06.2024 | 17,49 | 17,76 | 17,34 | 17,46 | -0,17% | 282.735,00 |
| 27.06.2024 | 17,52 | 17,70 | 17,40 | 17,49 | 0,00% | 227.549,00 |
| 26.06.2024 | 17,36 | 17,51 | 17,25 | 17,49 | 1,33% | 255.786,00 |
| 25.06.2024 | 16,88 | 17,42 | 16,78 | 17,26 | 3,11% | 681.031,00 |
| 24.06.2024 | 16,68 | 16,90 | 16,66 | 16,74 | 0,12% | 393.734,00 |
| 21.06.2024 | 16,40 | 16,74 | 16,39 | 16,72 | 0,78% | 227.066,00 |
| 20.06.2024 | 16,26 | 16,63 | 16,20 | 16,59 | 2,09% | 261.235,00 |
| 18.06.2024 | 15,97 | 16,35 | 15,96 | 16,25 | 1,75% | 216.293,00 |
| 17.06.2024 | 15,96 | 16,03 | 15,85 | 15,97 | 0,57% | 139.163,00 |
| 14.06.2024 | 16,09 | 16,25 | 15,82 | 15,88 | -2,04% | 270.759,00 |
| 13.06.2024 | 16,66 | 16,67 | 16,18 | 16,21 | -3,17% | 365.070,00 |
| 12.06.2024 | 15,67 | 16,94 | 15,54 | 16,74 | 3,59% | 1.288.701,00 |