21,100$
1,69%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,77 | 21,43 | 20,77 | 21,10 | 1,69% | 302.676,00 |
| 19.10.2026 | 21,33 | 21,71 | 20,33 | 20,75 | -2,72% | 508.009,00 |
| 16.10.2026 | 22,22 | 22,42 | 21,28 | 21,33 | -2,69% | 399.264,00 |
| 15.10.2026 | 22,60 | 23,06 | 21,89 | 21,92 | -4,03% | 465.468,00 |
| 14.10.2026 | 23,91 | 23,92 | 22,57 | 22,84 | -3,83% | 430.566,00 |
| 13.10.2026 | 23,94 | 24,18 | 23,62 | 23,75 | -0,59% | 407.560,00 |
| 12.10.2026 | 24,17 | 24,68 | 23,80 | 23,89 | -0,17% | 451.683,00 |
| 09.10.2026 | 24,28 | 24,45 | 23,72 | 23,93 | -2,29% | 383.294,00 |
| 08.10.2026 | 23,82 | 24,52 | 23,62 | 24,49 | 3,95% | 509.132,00 |
| 07.10.2026 | 23,61 | 23,74 | 23,30 | 23,56 | -0,21% | 449.783,00 |
| 06.10.2026 | 23,40 | 23,61 | 22,87 | 23,61 | -0,46% | 415.057,00 |
| 05.10.2026 | 24,05 | 24,05 | 23,21 | 23,72 | -0,50% | 506.737,00 |
| 02.10.2026 | 24,14 | 24,14 | 23,30 | 23,84 | 0,17% | 498.216,00 |
| 01.10.2026 | 23,00 | 23,82 | 22,71 | 23,80 | 2,67% | 501.095,00 |
| 30.09.2026 | 23,22 | 23,45 | 22,94 | 23,18 | 0,83% | 404.971,00 |
| 29.09.2026 | 22,67 | 23,14 | 22,53 | 22,99 | 0,31% | 336.015,00 |
| 28.09.2026 | 23,39 | 23,39 | 22,73 | 22,92 | -0,43% | 326.970,00 |
| 25.09.2026 | 23,25 | 23,30 | 22,80 | 23,02 | -1,37% | 370.206,00 |
| 24.09.2026 | 23,01 | 23,53 | 22,71 | 23,34 | 1,30% | 400.920,00 |
| 23.09.2026 | 23,52 | 23,52 | 22,76 | 23,04 | -2,21% | 519.954,00 |
| 22.09.2026 | 24,06 | 24,07 | 23,28 | 23,56 | -3,28% | 618.510,00 |
| 21.09.2026 | 24,45 | 25,07 | 24,01 | 24,36 | -2,56% | 431.156,00 |
| 18.09.2026 | 25,00 | 25,17 | 24,70 | 25,00 | -0,24% | 898.034,00 |
| 17.09.2026 | 24,50 | 25,48 | 24,35 | 25,06 | 2,33% | 723.301,00 |
| 16.09.2026 | 24,50 | 24,92 | 24,40 | 24,49 | -0,33% | 609.708,00 |
| 15.09.2026 | 23,42 | 24,60 | 23,40 | 24,57 | 4,64% | 859.775,00 |
| 14.09.2026 | 23,16 | 23,49 | 22,58 | 23,48 | 1,51% | 463.079,00 |
| 11.09.2026 | 23,09 | 23,27 | 22,80 | 23,13 | 0,61% | 246.841,00 |
| 10.09.2026 | 22,80 | 23,00 | 22,54 | 22,99 | 1,41% | 321.169,00 |
| 09.09.2026 | 22,47 | 22,76 | 22,16 | 22,67 | 0,76% | 328.783,00 |
| 08.09.2026 | 23,04 | 23,23 | 22,20 | 22,50 | -2,00% | 284.151,00 |
| 04.09.2026 | 22,56 | 23,04 | 22,56 | 22,96 | 1,50% | 410.612,00 |
| 03.09.2026 | 22,70 | 22,85 | 22,31 | 22,62 | 0,49% | 411.148,00 |
| 02.09.2026 | 22,16 | 22,61 | 21,90 | 22,51 | 1,31% | 361.339,00 |
| 01.09.2026 | 22,51 | 22,52 | 21,89 | 22,22 | 0,50% | 409.418,00 |
| 31.08.2026 | 22,30 | 22,36 | 21,95 | 22,11 | 0,23% | 265.855,00 |
| 28.08.2026 | 22,00 | 22,32 | 21,95 | 22,06 | 0,46% | 292.206,00 |
| 27.08.2026 | 21,48 | 22,02 | 21,47 | 21,96 | 2,23% | 316.859,00 |
| 26.08.2026 | 21,97 | 22,06 | 21,38 | 21,48 | -3,16% | 348.701,00 |
| 25.08.2026 | 22,20 | 22,35 | 22,01 | 22,18 | -0,67% | 311.936,00 |
| 24.08.2026 | 22,05 | 22,35 | 21,98 | 22,33 | 0,81% | 375.330,00 |
| 21.08.2026 | 22,17 | 22,60 | 22,09 | 22,15 | 0,59% | 295.804,00 |
| 20.08.2026 | 21,68 | 22,14 | 21,60 | 22,02 | 1,62% | 386.791,00 |
| 19.08.2026 | 21,49 | 21,95 | 21,44 | 21,67 | 1,45% | 419.156,00 |
| 18.08.2026 | 21,67 | 21,79 | 21,22 | 21,36 | -0,88% | 368.760,00 |
| 17.08.2026 | 21,10 | 21,60 | 21,10 | 21,55 | 2,62% | 366.647,00 |
| 14.08.2026 | 20,79 | 21,21 | 20,79 | 21,00 | 1,35% | 340.644,00 |
| 13.08.2026 | 20,62 | 20,95 | 20,62 | 20,72 | 0,88% | 399.221,00 |
| 12.08.2026 | 20,01 | 20,59 | 20,00 | 20,54 | 2,55% | 563.529,00 |
| 11.08.2026 | 20,43 | 20,53 | 19,72 | 20,03 | -1,48% | 555.767,00 |
| 10.08.2026 | 20,77 | 20,81 | 20,31 | 20,33 | -1,64% | 386.945,00 |
| 07.08.2026 | 20,95 | 21,44 | 20,58 | 20,67 | -0,96% | 330.984,00 |
| 06.08.2026 | 21,13 | 21,41 | 20,79 | 20,87 | 1,46% | 318.842,00 |
| 05.08.2026 | 21,80 | 22,01 | 20,51 | 20,57 | -3,92% | 624.583,00 |
| 04.08.2026 | 21,59 | 21,63 | 21,19 | 21,41 | -1,79% | 444.943,00 |
| 03.08.2026 | 22,47 | 22,51 | 21,79 | 21,80 | -2,46% | 306.042,00 |
| 31.07.2026 | 22,15 | 22,55 | 22,15 | 22,35 | 1,04% | 272.299,00 |
| 30.07.2026 | 21,83 | 22,33 | 21,56 | 22,12 | 0,96% | 339.902,00 |
| 29.07.2026 | 21,92 | 22,10 | 21,62 | 21,91 | 0,64% | 454.074,00 |
| 28.07.2026 | 21,78 | 21,88 | 21,48 | 21,77 | 0,28% | 449.347,00 |
| 27.07.2026 | 21,38 | 21,78 | 21,21 | 21,71 | 0,00% | 514.045,00 |
| 24.07.2026 | 21,78 | 21,95 | 21,39 | 21,71 | 0,14% | 417.415,00 |
| 23.07.2026 | 21,12 | 21,73 | 21,00 | 21,68 | 2,75% | 470.459,00 |
| 22.07.2026 | 21,50 | 21,74 | 21,05 | 21,10 | -1,68% | 344.963,00 |
| 21.07.2026 | 21,14 | 21,50 | 20,97 | 21,46 | 2,19% | 431.020,00 |
| 20.07.2026 | 20,84 | 21,50 | 20,84 | 21,00 | 1,40% | 416.274,00 |
| 17.07.2026 | 21,00 | 21,16 | 20,37 | 20,71 | -2,36% | 367.082,00 |
| 16.07.2026 | 21,06 | 21,57 | 21,00 | 21,21 | -0,42% | 416.835,00 |
| 15.07.2026 | 21,48 | 21,48 | 20,78 | 21,30 | 1,04% | 436.042,00 |
| 14.07.2026 | 20,60 | 21,20 | 20,60 | 21,08 | 2,93% | 479.816,00 |
| 13.07.2026 | 20,91 | 20,99 | 20,45 | 20,48 | -0,92% | 459.806,00 |
| 10.07.2026 | 20,20 | 20,72 | 20,10 | 20,67 | 2,68% | 306.349,00 |
| 09.07.2026 | 20,53 | 20,80 | 19,54 | 20,13 | -3,13% | 622.420,00 |
| 08.07.2026 | 20,30 | 20,87 | 20,04 | 20,78 | 3,43% | 402.245,00 |
| 07.07.2026 | 19,91 | 20,16 | 19,88 | 20,09 | 1,16% | 321.201,00 |
| 06.07.2026 | 19,25 | 20,04 | 19,04 | 19,86 | 3,87% | 478.387,00 |
| 02.07.2026 | 18,92 | 19,65 | 18,92 | 19,12 | 2,69% | 746.512,00 |
| 01.07.2026 | 18,58 | 18,98 | 18,58 | 18,62 | -0,05% | 565.185,00 |
| 30.06.2026 | 19,07 | 19,22 | 18,30 | 18,63 | -2,51% | 906.719,00 |
| 29.06.2026 | 20,23 | 20,49 | 19,08 | 19,11 | -5,02% | 916.061,00 |
| 26.06.2026 | 20,62 | 20,75 | 19,64 | 20,12 | -2,28% | 2.082.446,00 |
| 25.06.2026 | 21,56 | 21,79 | 20,56 | 20,59 | -4,41% | 472.115,00 |
| 24.06.2026 | 22,31 | 22,34 | 21,46 | 21,54 | -3,75% | 581.105,00 |
| 23.06.2026 | 21,27 | 22,42 | 21,21 | 22,38 | 2,19% | 441.085,00 |
| 22.06.2026 | 21,74 | 22,36 | 21,56 | 21,90 | 0,88% | 505.453,00 |
| 18.06.2026 | 21,97 | 22,03 | 21,44 | 21,71 | -1,23% | 546.306,00 |
| 17.06.2026 | 22,40 | 22,50 | 21,81 | 21,98 | -2,05% | 250.997,00 |
| 16.06.2026 | 22,74 | 22,83 | 22,32 | 22,44 | -1,32% | 216.451,00 |
| 15.06.2026 | 22,88 | 23,00 | 22,25 | 22,74 | -1,13% | 244.465,00 |
| 12.06.2026 | 22,51 | 23,11 | 22,38 | 23,00 | 1,72% | 194.252,00 |
| 11.06.2026 | 22,86 | 23,16 | 22,55 | 22,61 | 0,31% | 208.215,00 |
| 10.06.2026 | 22,62 | 22,89 | 22,46 | 22,54 | -0,22% | 232.298,00 |
| 09.06.2026 | 21,99 | 22,60 | 21,99 | 22,59 | 2,59% | 291.364,00 |
| 08.06.2026 | 22,01 | 22,28 | 21,86 | 22,02 | 1,06% | 281.134,00 |
| 05.06.2026 | 21,73 | 22,08 | 21,62 | 21,79 | 0,23% | 254.255,00 |
| 04.06.2026 | 21,88 | 22,11 | 21,70 | 21,74 | -0,59% | 345.239,00 |
| 03.06.2026 | 22,09 | 22,19 | 21,85 | 21,87 | -1,58% | 278.075,00 |
| 02.06.2026 | 21,86 | 22,31 | 21,69 | 22,22 | 1,65% | 331.283,00 |
| 01.06.2026 | 21,61 | 22,06 | 21,44 | 21,86 | 0,74% | 292.289,00 |
| 29.05.2026 | 21,70 | 21,91 | 21,47 | 21,70 | -0,64% | 309.648,00 |