17,280$
-6,65%
Echtzeit-Aktienkurs Navitas Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Navitas Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 19,12 | 19,77 | 16,90 | 17,28 | -6,65% | 46.587.940,00 |
| 23.04.2026 | 18,07 | 19,44 | 17,65 | 18,51 | 0,22% | 53.037.184,00 |
| 22.04.2026 | 16,13 | 18,67 | 16,02 | 18,47 | 20,48% | 82.595.018,00 |
| 21.04.2026 | 14,45 | 16,61 | 14,19 | 15,33 | 16,14% | 87.118.248,00 |
| 20.04.2026 | 12,13 | 13,42 | 11,93 | 13,20 | 7,14% | 31.202.176,00 |
| 17.04.2026 | 12,20 | 12,87 | 11,85 | 12,32 | -0,40% | 36.489.627,00 |
| 16.04.2026 | 10,45 | 12,41 | 10,08 | 12,37 | 20,57% | 50.211.018,00 |
| 15.04.2026 | 9,90 | 10,38 | 9,76 | 10,26 | 3,95% | 19.095.454,00 |
| 14.04.2026 | 10,25 | 10,32 | 9,53 | 9,87 | 0,51% | 17.003.804,00 |
| 13.04.2026 | 9,37 | 9,86 | 9,12 | 9,82 | 2,94% | 13.431.295,00 |
| 10.04.2026 | 9,48 | 9,93 | 9,40 | 9,54 | 1,27% | 14.724.849,00 |
| 09.04.2026 | 9,46 | 9,93 | 9,37 | 9,42 | -1,36% | 16.176.351,00 |
| 08.04.2026 | 9,54 | 10,02 | 9,14 | 9,55 | 11,44% | 31.487.045,00 |
| 07.04.2026 | 8,66 | 8,75 | 8,28 | 8,57 | -3,00% | 9.148.720,00 |
| 06.04.2026 | 8,79 | 9,05 | 8,63 | 8,84 | 0,40% | 9.477.900,00 |
| 02.04.2026 | 8,12 | 8,99 | 8,05 | 8,80 | 2,92% | 11.407.437,00 |
| 01.04.2026 | 9,00 | 9,26 | 8,43 | 8,55 | -2,51% | 19.599.623,00 |
| 31.03.2026 | 8,18 | 8,81 | 7,94 | 8,77 | 12,01% | 24.795.546,00 |
| 30.03.2026 | 8,58 | 8,64 | 7,66 | 7,83 | -5,55% | 25.355.461,00 |
| 27.03.2026 | 8,83 | 8,85 | 8,17 | 8,29 | -8,09% | 21.530.442,00 |
| 26.03.2026 | 9,16 | 9,21 | 8,85 | 9,02 | -4,85% | 17.018.904,00 |
| 25.03.2026 | 9,60 | 10,00 | 9,35 | 9,48 | 2,38% | 13.625.438,00 |
| 24.03.2026 | 8,92 | 9,41 | 8,87 | 9,26 | 0,87% | 13.764.342,00 |
| 23.03.2026 | 9,08 | 9,33 | 8,86 | 9,18 | 4,91% | 18.465.648,00 |
| 20.03.2026 | 8,95 | 9,20 | 8,50 | 8,75 | -4,42% | 19.767.307,00 |
| 19.03.2026 | 8,71 | 9,26 | 8,48 | 9,16 | 1,16% | 18.294.180,00 |
| 18.03.2026 | 9,67 | 9,69 | 9,05 | 9,05 | -7,84% | 22.673.652,00 |
| 17.03.2026 | 10,63 | 10,75 | 9,77 | 9,82 | -6,39% | 24.805.917,00 |
| 16.03.2026 | 10,77 | 11,63 | 10,23 | 10,49 | 3,81% | 44.775.641,00 |
| 13.03.2026 | 10,43 | 10,82 | 9,91 | 10,11 | 1,25% | 21.644.946,00 |
| 12.03.2026 | 10,42 | 10,88 | 9,88 | 9,98 | -7,93% | 27.817.174,00 |
| 11.03.2026 | 8,72 | 10,88 | 8,72 | 10,84 | 24,88% | 55.068.919,00 |
| 10.03.2026 | 8,45 | 8,83 | 8,33 | 8,68 | 3,58% | 15.588.054,00 |
| 09.03.2026 | 7,87 | 8,45 | 7,72 | 8,38 | 2,07% | 15.011.677,00 |
| 06.03.2026 | 8,69 | 8,93 | 8,08 | 8,21 | -8,27% | 15.134.709,00 |
| 05.03.2026 | 9,01 | 9,44 | 8,55 | 8,95 | -3,03% | 12.581.943,00 |
| 04.03.2026 | 9,16 | 9,45 | 8,80 | 9,23 | 3,59% | 12.666.826,00 |
| 03.03.2026 | 8,95 | 9,23 | 8,68 | 8,91 | -6,55% | 19.083.904,00 |
| 02.03.2026 | 8,55 | 9,60 | 8,53 | 9,54 | 5,83% | 14.452.061,00 |
| 27.02.2026 | 9,11 | 9,18 | 8,58 | 9,01 | -5,26% | 18.708.541,00 |
| 26.02.2026 | 9,82 | 10,23 | 9,35 | 9,51 | -3,74% | 21.075.886,00 |
| 25.02.2026 | 8,67 | 10,50 | 8,60 | 9,88 | 19,76% | 50.129.229,00 |
| 24.02.2026 | 8,06 | 8,56 | 8,01 | 8,25 | 4,70% | 18.804.883,00 |
| 20.02.2026 | 7,90 | 8,19 | 7,71 | 7,88 | -2,48% | 13.236.374,00 |
| 19.02.2026 | 7,97 | 8,13 | 7,83 | 8,08 | -0,19% | 12.307.787,00 |
| 18.02.2026 | 8,26 | 8,37 | 7,92 | 8,10 | -1,58% | 10.300.074,00 |
| 17.02.2026 | 8,15 | 8,40 | 7,82 | 8,23 | -0,90% | 13.858.220,00 |
| 13.02.2026 | 8,38 | 8,71 | 8,16 | 8,30 | -1,07% | 15.468.489,00 |
| 12.02.2026 | 8,81 | 8,95 | 8,25 | 8,39 | -4,22% | 17.233.323,00 |
| 11.02.2026 | 9,07 | 9,16 | 8,47 | 8,76 | -0,34% | 16.986.228,00 |
| 10.02.2026 | 9,11 | 9,18 | 8,75 | 8,79 | -4,56% | 25.039.641,00 |
| 09.02.2026 | 8,65 | 9,28 | 8,58 | 9,21 | 3,95% | 18.571.060,00 |
| 06.02.2026 | 7,79 | 9,07 | 7,68 | 8,86 | 19,17% | 27.321.311,00 |
| 05.02.2026 | 7,86 | 7,98 | 7,35 | 7,44 | -9,33% | 15.949.054,00 |
| 04.02.2026 | 9,02 | 9,11 | 7,79 | 8,20 | -9,39% | 19.565.915,00 |
| 03.02.2026 | 8,92 | 9,08 | 8,48 | 9,05 | 4,99% | 21.306.041,00 |
| 02.02.2026 | 8,59 | 8,86 | 8,46 | 8,62 | 0,47% | 14.775.831,00 |
| 30.01.2026 | 9,23 | 9,45 | 8,49 | 8,58 | -9,30% | 16.480.715,00 |
| 29.01.2026 | 9,87 | 9,91 | 8,97 | 9,46 | -7,16% | 25.519.334,00 |
| 28.01.2026 | 9,99 | 10,42 | 9,84 | 10,19 | 6,59% | 27.054.584,00 |
| 27.01.2026 | 9,42 | 9,68 | 9,15 | 9,56 | 1,92% | 22.533.683,00 |
| 26.01.2026 | 10,21 | 10,23 | 9,37 | 9,38 | -16,92% | 16.142.459,00 |
| 22.01.2026 | 10,00 | 11,40 | 10,00 | 11,29 | 15,85% | 37.106.243,00 |
| 21.01.2026 | 10,19 | 10,37 | 9,26 | 9,75 | -1,12% | 18.274.691,00 |
| 20.01.2026 | 10,29 | 10,60 | 9,76 | 9,86 | -9,67% | 25.544.274,00 |
| 16.01.2026 | 10,23 | 11,15 | 10,22 | 10,91 | 9,10% | 28.794.824,00 |
| 15.01.2026 | 10,22 | 10,64 | 10,00 | 10,00 | -0,40% | 32.200.063,00 |
| 14.01.2026 | 9,42 | 10,06 | 9,03 | 10,04 | 6,19% | 31.083.198,00 |
| 13.01.2026 | 10,83 | 11,00 | 9,30 | 9,46 | -9,35% | 32.136.537,00 |
| 12.01.2026 | 10,00 | 10,55 | 9,55 | 10,43 | 3,57% | 27.944.965,00 |
| 09.01.2026 | 10,25 | 10,40 | 9,76 | 10,07 | 0,10% | 23.683.504,00 |
| 08.01.2026 | 10,12 | 10,58 | 9,82 | 10,06 | -2,42% | 27.162.167,00 |
| 07.01.2026 | 10,04 | 10,34 | 9,64 | 10,31 | 1,18% | 36.959.190,00 |
| 06.01.2026 | 9,02 | 10,22 | 9,01 | 10,19 | 12,66% | 61.058.921,00 |
| 05.01.2026 | 8,69 | 9,14 | 8,52 | 9,05 | 7,94% | 41.158.088,00 |
| 02.01.2026 | 7,50 | 8,43 | 7,49 | 8,38 | 17,37% | 34.557.400,00 |
| 31.12.2025 | 7,20 | 7,37 | 7,11 | 7,14 | -1,38% | 8.492.757,00 |
| 30.12.2025 | 7,26 | 7,50 | 7,22 | 7,24 | 0,42% | 7.992.290,00 |
| 29.12.2025 | 7,19 | 7,46 | 7,15 | 7,21 | -2,57% | 8.604.544,00 |
| 26.12.2025 | 7,65 | 7,65 | 7,29 | 7,40 | -3,39% | 7.581.396,00 |
| 24.12.2025 | 7,63 | 7,74 | 7,51 | 7,66 | 0,00% | 4.531.430,00 |
| 23.12.2025 | 7,71 | 7,93 | 7,60 | 7,66 | -3,04% | 7.242.318,00 |
| 22.12.2025 | 8,06 | 8,13 | 7,82 | 7,90 | 1,15% | 11.023.810,00 |
| 19.12.2025 | 7,45 | 7,92 | 7,39 | 7,81 | 5,97% | 20.187.244,00 |
| 18.12.2025 | 7,74 | 8,02 | 7,33 | 7,37 | -0,14% | 11.943.361,00 |
| 17.12.2025 | 7,86 | 7,98 | 7,33 | 7,38 | -5,75% | 11.878.151,00 |
| 16.12.2025 | 7,80 | 8,15 | 7,72 | 7,83 | -1,63% | 10.669.266,00 |
| 15.12.2025 | 8,75 | 8,75 | 7,94 | 7,96 | -7,33% | 18.741.104,00 |
| 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 |