8,590$
-6,43%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,10 | 9,31 | 8,45 | 8,59 | -6,43% | 14.212.972,00 |
| 11.12.2025 | 8,81 | 9,39 | 8,55 | 9,18 | 0,66% | 15.278.372,00 |
| 10.12.2025 | 9,04 | 9,42 | 8,68 | 9,12 | -0,55% | 13.627.646,00 |
| 09.12.2025 | 9,30 | 9,48 | 9,00 | 9,17 | -4,48% | 19.253.129,00 |
| 08.12.2025 | 9,86 | 10,24 | 9,43 | 9,60 | 1,27% | 24.757.577,00 |
| 05.12.2025 | 9,45 | 9,71 | 9,22 | 9,48 | 0,32% | 12.443.246,00 |
| 04.12.2025 | 8,60 | 9,56 | 8,47 | 9,45 | 8,75% | 18.921.485,00 |
| 03.12.2025 | 8,36 | 8,76 | 8,01 | 8,69 | 4,45% | 13.266.209,00 |
| 02.12.2025 | 8,35 | 8,59 | 8,27 | 8,32 | 0,24% | 15.902.946,00 |
| 01.12.2025 | 8,43 | 8,76 | 8,27 | 8,30 | -5,03% | 13.805.232,00 |
| 28.11.2025 | 8,53 | 9,10 | 8,47 | 8,74 | 4,80% | 13.548.679,00 |
| 26.11.2025 | 8,35 | 8,65 | 8,20 | 8,34 | 3,86% | 20.735.958,00 |
| 25.11.2025 | 8,04 | 8,15 | 7,57 | 8,03 | -3,02% | 13.458.450,00 |
| 24.11.2025 | 7,67 | 8,32 | 7,57 | 8,28 | 9,67% | 20.852.215,00 |
| 20.11.2025 | 8,49 | 8,64 | 7,50 | 7,55 | -2,20% | 32.332.462,00 |
| 19.11.2025 | 7,77 | 8,24 | 7,55 | 7,72 | -0,71% | 14.850.494,00 |
| 18.11.2025 | 7,60 | 8,08 | 7,52 | 7,78 | 0,58% | 16.280.073,00 |
| 17.11.2025 | 7,95 | 8,33 | 7,52 | 7,73 | -2,28% | 16.992.934,00 |
| 13.11.2025 | 8,38 | 8,45 | 7,78 | 7,91 | -8,50% | 18.735.410,00 |
| 12.11.2025 | 9,27 | 9,32 | 8,52 | 8,65 | -5,21% | 19.128.842,00 |
| 11.11.2025 | 9,47 | 9,94 | 8,92 | 9,12 | -4,95% | 34.046.442,00 |
| 10.11.2025 | 8,40 | 9,72 | 8,35 | 9,60 | 22,39% | 45.119.141,00 |
| 07.11.2025 | 7,79 | 8,03 | 7,18 | 7,84 | -11,26% | 48.600.934,00 |
| 06.11.2025 | 9,83 | 9,84 | 8,82 | 8,84 | -10,46% | 22.706.953,00 |
| 05.11.2025 | 10,56 | 10,69 | 9,62 | 9,87 | -5,67% | 28.656.771,00 |
| 04.11.2025 | 10,26 | 11,58 | 10,21 | 10,46 | -14,44% | 37.272.992,00 |
| 03.11.2025 | 13,20 | 13,30 | 11,94 | 12,23 | -9,14% | 30.990.151,00 |
| 31.10.2025 | 13,10 | 13,56 | 12,68 | 13,46 | 7,21% | 26.733.383,00 |
| 30.10.2025 | 13,06 | 13,17 | 12,38 | 12,55 | -7,52% | 23.003.769,00 |
| 29.10.2025 | 13,18 | 13,95 | 12,89 | 13,57 | 5,77% | 28.459.909,00 |
| 28.10.2025 | 13,74 | 14,12 | 12,61 | 12,83 | -7,76% | 28.172.744,00 |
| 27.10.2025 | 14,78 | 15,14 | 13,24 | 13,91 | -1,14% | 38.848.490,00 |
| 24.10.2025 | 14,15 | 14,87 | 13,80 | 14,07 | 3,38% | 34.698.772,00 |
| 23.10.2025 | 14,11 | 14,25 | 13,35 | 13,61 | 0,04% | 28.755.962,00 |
| 22.10.2025 | 14,40 | 15,19 | 12,47 | 13,61 | -9,48% | 54.248.517,00 |
| 21.10.2025 | 16,78 | 16,90 | 14,74 | 15,03 | -12,11% | 58.523.723,00 |
| 20.10.2025 | 14,83 | 17,79 | 14,82 | 17,10 | 16,64% | 90.431.876,00 |
| 17.10.2025 | 14,29 | 15,78 | 14,02 | 14,66 | -6,21% | 74.053.716,00 |
| 16.10.2025 | 15,24 | 16,85 | 14,69 | 15,63 | 3,10% | 142.682.017,00 |
| 15.10.2025 | 13,12 | 15,44 | 12,88 | 15,16 | 20,60% | 146.871.842,00 |
| 14.10.2025 | 12,45 | 13,33 | 10,92 | 12,57 | 26,08% | 156.464.139,00 |
| 13.10.2025 | 8,60 | 10,41 | 8,50 | 9,97 | 21,22% | 123.820.272,00 |
| 10.10.2025 | 8,00 | 9,79 | 7,96 | 8,23 | 2,81% | 93.521.581,00 |
| 09.10.2025 | 7,85 | 8,03 | 7,55 | 8,00 | 3,36% | 122.347.670,00 |
| 08.10.2025 | 7,81 | 8,41 | 7,50 | 7,74 | -0,51% | 71.149.525,00 |
| 07.10.2025 | 8,21 | 8,74 | 7,57 | 7,78 | -4,31% | 44.861.335,00 |
| 06.10.2025 | 8,04 | 8,24 | 7,66 | 8,13 | -0,79% | 34.303.637,00 |
| 02.10.2025 | 7,80 | 8,44 | 7,73 | 8,20 | 12,26% | 60.261.282,00 |
| 01.10.2025 | 7,13 | 7,37 | 7,04 | 7,30 | 1,04% | 39.718.673,00 |
| 30.09.2025 | 7,12 | 7,32 | 6,83 | 7,23 | 0,49% | 24.309.401,00 |
| 29.09.2025 | 6,81 | 7,54 | 6,79 | 7,19 | 11,82% | 43.387.988,00 |
| 26.09.2025 | 6,45 | 6,48 | 6,22 | 6,43 | -1,23% | 11.916.468,00 |
| 25.09.2025 | 6,54 | 6,66 | 6,31 | 6,51 | -5,10% | 16.394.635,00 |
| 24.09.2025 | 6,90 | 7,35 | 6,77 | 6,86 | -0,29% | 19.604.217,00 |
| 23.09.2025 | 7,14 | 7,18 | 6,72 | 6,88 | -3,91% | 21.476.783,00 |
| 22.09.2025 | 7,00 | 7,33 | 6,63 | 7,16 | 2,51% | 23.286.450,00 |
| 19.09.2025 | 6,69 | 7,16 | 6,52 | 6,99 | 3,79% | 30.654.102,00 |
| 18.09.2025 | 6,74 | 6,92 | 6,46 | 6,73 | 4,26% | 26.490.187,00 |
| 17.09.2025 | 5,89 | 6,54 | 5,83 | 6,46 | 9,59% | 27.688.814,00 |
| 16.09.2025 | 6,13 | 6,18 | 5,86 | 5,89 | -3,60% | 13.477.126,00 |
| 15.09.2025 | 6,23 | 6,30 | 5,97 | 6,11 | -0,97% | 17.111.708,00 |
| 12.09.2025 | 6,35 | 6,51 | 6,13 | 6,17 | 1,48% | 30.635.993,00 |
| 11.09.2025 | 5,67 | 6,21 | 5,66 | 6,08 | 7,80% | 21.682.405,00 |
| 10.09.2025 | 5,96 | 6,03 | 5,63 | 5,64 | -2,08% | 17.853.909,00 |
| 09.09.2025 | 5,69 | 5,81 | 5,64 | 5,76 | 2,31% | 13.135.438,00 |
| 08.09.2025 | 5,66 | 5,83 | 5,51 | 5,63 | 0,54% | 12.745.357,00 |
| 05.09.2025 | 5,65 | 5,79 | 5,44 | 5,60 | 1,08% | 14.454.562,00 |
| 04.09.2025 | 5,64 | 5,75 | 5,52 | 5,54 | -3,32% | 10.472.580,00 |
| 03.09.2025 | 5,77 | 5,85 | 5,67 | 5,73 | -0,52% | 9.595.607,00 |
| 02.09.2025 | 5,72 | 5,88 | 5,61 | 5,76 | -1,71% | 10.605.609,00 |
| 29.08.2025 | 6,02 | 6,06 | 5,79 | 5,86 | -2,98% | 12.831.492,00 |
| 28.08.2025 | 6,14 | 6,29 | 6,03 | 6,04 | -0,49% | 11.392.128,00 |
| 27.08.2025 | 6,12 | 6,14 | 5,96 | 6,07 | -0,33% | 11.131.367,00 |
| 26.08.2025 | 6,29 | 6,34 | 6,05 | 6,09 | -1,77% | 16.683.492,00 |
| 25.08.2025 | 6,29 | 6,42 | 6,20 | 6,20 | -3,58% | 10.119.341,00 |
| 22.08.2025 | 6,20 | 6,58 | 6,16 | 6,43 | 3,54% | 12.167.800,00 |
| 21.08.2025 | 6,19 | 6,25 | 6,09 | 6,21 | -0,64% | 7.443.054,00 |
| 20.08.2025 | 6,38 | 6,42 | 6,02 | 6,25 | -2,80% | 11.129.075,00 |
| 19.08.2025 | 6,77 | 6,84 | 6,42 | 6,43 | -5,02% | 12.631.464,00 |
| 18.08.2025 | 6,83 | 6,91 | 6,60 | 6,77 | -2,17% | 10.065.342,00 |
| 15.08.2025 | 7,20 | 7,24 | 6,77 | 6,92 | -4,55% | 12.940.301,00 |
| 14.08.2025 | 7,08 | 7,29 | 6,95 | 7,25 | -1,49% | 13.782.680,00 |
| 13.08.2025 | 7,04 | 7,56 | 7,03 | 7,36 | 5,75% | 21.014.907,00 |
| 12.08.2025 | 6,61 | 7,02 | 6,51 | 6,96 | 5,45% | 16.272.484,00 |
| 11.08.2025 | 6,72 | 7,05 | 6,54 | 6,60 | -0,90% | 15.334.308,00 |
| 08.08.2025 | 6,90 | 7,00 | 6,53 | 6,66 | -1,91% | 20.579.459,00 |
| 07.08.2025 | 6,50 | 6,96 | 6,47 | 6,79 | 6,93% | 25.687.272,00 |
| 06.08.2025 | 6,71 | 6,75 | 6,33 | 6,35 | -6,20% | 20.880.381,00 |
| 05.08.2025 | 6,28 | 7,28 | 6,24 | 6,77 | -15,90% | 56.868.791,00 |
| 04.08.2025 | 8,05 | 8,28 | 7,81 | 8,05 | 0,88% | 31.865.411,00 |
| 01.08.2025 | 7,02 | 8,19 | 6,95 | 7,98 | 8,87% | 32.078.760,00 |
| 31.07.2025 | 7,55 | 7,79 | 7,31 | 7,33 | 1,66% | 20.253.151,00 |
| 30.07.2025 | 7,57 | 7,61 | 7,10 | 7,21 | -3,99% | 18.628.304,00 |
| 29.07.2025 | 8,45 | 8,51 | 7,50 | 7,51 | -12,27% | 27.565.047,00 |
| 28.07.2025 | 8,88 | 9,48 | 8,33 | 8,56 | -2,62% | 27.583.169,00 |
| 25.07.2025 | 8,88 | 9,20 | 8,55 | 8,79 | -2,12% | 21.299.755,00 |
| 24.07.2025 | 8,87 | 9,28 | 8,42 | 8,98 | 1,81% | 32.152.446,00 |
| 23.07.2025 | 8,48 | 8,83 | 8,08 | 8,82 | 2,32% | 26.952.402,00 |
| 22.07.2025 | 8,79 | 8,84 | 7,80 | 8,62 | 1,77% | 52.828.084,00 |
| 21.07.2025 | 7,48 | 9,48 | 7,39 | 8,47 | 24,74% | 118.295.105,00 |